Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 20.59 20.64 20.44 20.64 2,104,964 +0.02(+0.07%)
Apr 29, 2013 20.60 20.64 20.51 20.62 1,153,432 +0.02(+0.07%)
Apr 26, 2013 20.70 20.70 20.57 20.61 972,286 -0.09(-0.46%)
Apr 25, 2013 20.67 20.77 20.54 20.70 1,372,448 +0.08(+0.39%)
Apr 24, 2013 21.02 21.05 20.59 20.62 1,403,074 -0.30(-1.46%)
Apr 23, 2013 20.61 20.93 20.61 20.93 1,724,716 +0.35(+1.70%)
Apr 22, 2013 20.58 20.70 20.52 20.57 1,670,398 -0.03(-0.15%)
Apr 19, 2013 20.42 20.85 20.36 20.61 4,703,276 +0.23(+1.15%)
Apr 18, 2013 20.41 20.49 20.33 20.37 2,297,262 -0.08(-0.42%)
Apr 17, 2013 20.46 20.50 20.24 20.45 1,499,546 -0.08(-0.37%)
Apr 16, 2013 20.32 20.55 20.20 20.53 1,687,258 +0.34(+1.66%)
Apr 15, 2013 20.45 20.54 20.20 20.20 2,124,678 -0.27(-1.32%)
Apr 12, 2013 20.32 20.48 20.29 20.46 1,578,508 +0.09(+0.42%)
Apr 11, 2013 20.35 20.44 20.29 20.38 1,435,414 +0.06(+0.30%)
Apr 10, 2013 20.14 20.39 20.10 20.32 1,735,668 +0.23(+1.14%)
Apr 09, 2013 20.16 20.22 19.99 20.09 1,473,724 -0.06(-0.30%)
Apr 08, 2013 20.07 20.15 19.86 20.15 1,185,576 +0.10(+0.52%)
Apr 05, 2013 20.09 20.11 19.84 20.05 2,244,560 -0.18(-0.89%)
Apr 04, 2013 20.21 20.38 20.16 20.23 2,197,356 +0.00(+0.00%)
Apr 03, 2013 20.46 20.50 20.18 20.23 2,709,392 -0.27(-1.32%)
Apr 02, 2013 20.42 20.62 20.38 20.50 2,110,122 +0.14(+0.66%)
Apr 01, 2013 20.64 20.65 20.25 20.36 2,013,926 -0.30(-1.45%)
Mar 28, 2013 20.12 20.66 20.05 20.66 2,987,920 +0.59(+2.91%)
Mar 27, 2013 19.98 20.11 19.86 20.07 962,864 +0.00(+0.00%)
Mar 26, 2013 19.95 20.07 19.86 20.07 1,588,926 +0.25(+1.24%)
Mar 25, 2013 19.91 20.04 19.77 19.83 1,109,358 +0.00(+0.00%)
Mar 22, 2013 19.76 19.83 19.62 19.83 1,405,212 +0.15(+0.76%)
Mar 21, 2013 19.80 19.89 19.64 19.68 1,488,524 -0.21(-1.08%)
Mar 20, 2013 19.82 19.95 19.79 19.89 1,473,606 +0.13(+0.66%)
Mar 19, 2013 19.55 19.77 19.53 19.77 1,669,254 +0.27(+1.36%)
Mar 18, 2013 19.55 19.57 19.43 19.50 1,323,942 -0.14(-0.71%)
Mar 15, 2013 19.43 19.80 19.36 19.64 4,531,078 +0.15(+0.77%)
Mar 14, 2013 19.73 19.75 19.42 19.49 2,208,672 -0.22(-1.12%)
Mar 13, 2013 19.30 19.75 19.25 19.71 2,946,574 +0.42(+2.18%)
Mar 12, 2013 19.23 19.31 19.18 19.29 943,792 +0.02(+0.13%)
Mar 11, 2013 19.24 19.32 19.18 19.27 925,008 -0.01(-0.05%)
Mar 08, 2013 19.25 19.36 19.19 19.27 1,029,752 +0.14(+0.73%)
Mar 07, 2013 19.11 19.34 19.09 19.14 2,053,472 +0.10(+0.50%)
Mar 06, 2013 19.08 19.14 19.00 19.04 1,148,446 -0.05(-0.24%)
Mar 05, 2013 19.00 19.16 18.98 19.09 2,296,124 +0.10(+0.50%)
Mar 04, 2013 18.74 18.99 18.71 18.99 1,276,102 +0.25(+1.36%)
Mar 01, 2013 18.70 18.75 18.57 18.73 1,959,628 +0.03(+0.16%)
Feb 28, 2013 18.74 18.83 18.68 18.70 1,984,846 +0.03(+0.16%)
Feb 27, 2013 18.50 18.71 18.39 18.68 1,019,632 +0.18(+0.95%)
Feb 26, 2013 18.36 18.52 18.30 18.50 2,389,690 +0.22(+1.20%)
Feb 25, 2013 18.60 18.61 18.27 18.28 1,863,312 -0.29(-1.54%)
Feb 22, 2013 18.32 18.57 18.25 18.57 1,430,820 +0.31(+1.70%)
Feb 21, 2013 18.06 18.57 18.05 18.25 3,701,814 +0.20(+1.08%)
Feb 20, 2013 18.30 18.36 18.05 18.06 2,159,920 -0.21(-1.15%)
Feb 19, 2013 18.07 18.27 18.05 18.27 1,990,728 +0.23(+1.27%)
Feb 15, 2013 18.00 18.07 17.89 18.04 2,065,912 +0.09(+0.47%)
Feb 14, 2013 17.91 18.07 17.89 17.95 1,409,264 +0.03(+0.20%)
Feb 13, 2013 17.80 17.95 17.80 17.92 861,672 +0.11(+0.59%)
Feb 12, 2013 17.80 17.87 17.73 17.82 855,948 +0.00(+0.00%)
Feb 11, 2013 17.90 17.93 17.81 17.82 1,212,128 -0.10(-0.56%)
Feb 08, 2013 17.79 17.92 17.77 17.91 1,215,388 +0.12(+0.70%)
Feb 07, 2013 17.73 17.84 17.66 17.79 1,147,304 +0.02(+0.11%)
Feb 06, 2013 17.64 17.77 17.62 17.77 1,115,148 +0.22(+1.25%)
Feb 04, 2013 17.59 17.62 17.52 17.55 1,336,024 -0.16(-0.90%)
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.