Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 15.54 15.90 15.43 15.81 545,801,504 +0.45(+2.94%)
Apr 29, 2013 15.02 15.49 15.00 15.36 187,317,504 +0.46(+3.10%)
Apr 26, 2013 14.64 14.96 14.58 14.90 1,053,715,904 +0.31(+2.16%)
Apr 25, 2013 14.69 14.78 14.54 14.59 2,693,863,200 +0.10(+0.72%)
Apr 24, 2013 14.05 14.83 14.02 14.48 2,492,591,104 -0.02(-0.16%)
Apr 23, 2013 14.43 14.59 14.24 14.50 354,701,504 +0.27(+1.87%)
Apr 22, 2013 14.02 14.36 13.97 14.24 3,009,442,800 +0.29(+2.08%)
Apr 19, 2013 13.86 14.27 13.75 13.95 4,264,920,800 -0.05(-0.39%)
Apr 18, 2013 14.46 14.49 13.92 14.00 369,127,104 -0.38(-2.67%)
Apr 17, 2013 15.01 15.02 14.22 14.39 2,320,424,704 -0.84(-5.50%)
Apr 16, 2013 15.06 15.24 15.02 15.22 2,140,398,400 +0.23(+1.52%)
Apr 15, 2013 15.25 15.28 14.98 14.99 2,222,640,000 -0.36(-2.32%)
Apr 12, 2013 15.51 15.51 15.32 15.35 1,670,292,400 -0.16(-1.04%)
Apr 11, 2013 15.49 15.64 15.40 15.51 2,298,550,800 -0.05(-0.31%)
Apr 10, 2013 15.29 15.61 15.21 15.56 2,631,496,000 +0.31(+2.04%)
Apr 09, 2013 15.23 15.30 15.10 15.25 2,146,298,000 +0.03(+0.18%)
Apr 08, 2013 15.17 15.27 15.09 15.22 2,105,804,400 +0.11(+0.71%)
Apr 05, 2013 15.16 15.18 14.99 15.11 2,685,866,400 -0.16(-1.06%)
Apr 04, 2013 15.49 15.54 15.19 15.28 2,509,133,200 -0.15(-0.99%)
Apr 03, 2013 15.41 15.62 15.37 15.43 2,542,512,000 +0.08(+0.51%)
Apr 02, 2013 15.27 15.65 15.23 15.35 3,706,634,400 +0.03(+0.21%)
Apr 01, 2013 15.78 15.85 15.28 15.32 2,728,124,000 -0.49(-3.11%)
Mar 28, 2013 16.07 16.14 15.77 15.81 3,099,877,200 -0.34(-2.08%)
Mar 27, 2013 16.30 16.31 16.10 16.15 2,318,660,400 -0.32(-1.96%)
Mar 26, 2013 16.62 16.64 16.45 16.47 2,060,058,000 -0.09(-0.53%)
Mar 25, 2013 16.60 16.78 16.49 16.56 3,507,949,200 +0.06(+0.36%)
Mar 22, 2013 16.24 16.50 16.18 16.50 2,765,736,400 +0.33(+2.03%)
Mar 21, 2013 16.08 16.36 16.08 16.17 2,682,789,200 +0.02(+0.14%)
Mar 20, 2013 16.34 16.34 16.06 16.15 2,160,625,600 -0.09(-0.53%)
Mar 19, 2013 16.41 16.46 16.02 16.23 3,687,426,400 -0.04(-0.27%)
Mar 18, 2013 15.77 16.34 15.76 16.28 4,243,380,400 +0.43(+2.72%)
Mar 15, 2013 15.64 15.87 15.62 15.85 212,758,304 +0.40(+2.58%)
Mar 14, 2013 15.46 15.52 15.37 15.45 2,127,129,200 +0.15(+0.97%)
Mar 13, 2013 15.30 15.52 15.19 15.30 2,838,844,400 -0.00(-0.02%)
Mar 12, 2013 15.56 15.67 15.27 15.30 3,261,381,200 -0.34(-2.16%)
Mar 11, 2013 15.35 15.68 15.18 15.64 3,319,652,000 +0.22(+1.42%)
Mar 08, 2013 15.35 15.55 15.31 15.42 2,740,374,000 +0.04(+0.26%)
Mar 07, 2013 15.16 15.43 15.04 15.38 3,279,315,200 +0.18(+1.16%)
Mar 06, 2013 15.52 15.54 15.16 15.20 3,221,750,000 -0.20(-1.27%)
Mar 05, 2013 15.05 15.54 15.03 15.40 174,067,904 +0.40(+2.64%)
Mar 04, 2013 15.28 15.29 14.96 15.00 4,079,289,200 -0.37(-2.42%)
Mar 01, 2013 15.64 15.65 15.36 15.37 3,867,138,800 -0.39(-2.48%)
Feb 28, 2013 15.86 16.00 15.76 15.76 2,257,606,400 -0.11(-0.71%)
Feb 27, 2013 16.02 16.16 15.74 15.88 4,111,452,800 -0.16(-0.98%)
Feb 26, 2013 15.85 16.13 15.63 16.03 3,510,497,200 +0.22(+1.39%)
Feb 25, 2013 16.21 16.25 15.81 15.81 2,608,054,400 -0.29(-1.78%)
Feb 22, 2013 16.04 16.13 15.95 16.10 2,314,583,600 +0.17(+1.06%)
Feb 21, 2013 15.93 16.04 15.81 15.93 3,130,276,800 -0.10(-0.62%)
Feb 20, 2013 16.35 16.35 16.03 16.03 3,334,116,800 -0.40(-2.42%)
Feb 19, 2013 16.47 16.53 16.21 16.43 3,050,485,200 -0.01(-0.04%)
Feb 15, 2013 16.74 16.79 16.43 16.43 2,742,216,400 -0.23(-1.38%)
Feb 14, 2013 16.59 16.84 16.57 16.66 2,486,926,400 -0.01(-0.09%)
Feb 13, 2013 16.69 16.92 16.54 16.68 3,326,453,200 -0.03(-0.19%)
Feb 12, 2013 17.13 17.23 16.70 16.71 4,263,372,400 -0.43(-2.51%)
Feb 11, 2013 17.02 17.32 16.90 17.14 3,622,432,800 +0.18(+1.04%)
Feb 08, 2013 16.93 17.10 16.72 16.96 137,141,504 +0.24(+1.44%)
Feb 07, 2013 16.54 16.79 16.22 16.72 637,098,304 +0.39(+2.38%)
Feb 06, 2013 16.30 16.66 16.16 16.33 4,155,944,800 +0.54(+3.40%)
Feb 04, 2013 16.21 16.28 15.79 15.80 3,339,820,400 -0.40(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.