Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 19.18 19.33 18.72 18.96 0 -0.26(-1.35%)
Apr 29, 2013 19.04 19.33 18.90 19.22 2,914,873 +0.17(+0.91%)
Apr 26, 2013 19.04 19.16 19.00 19.05 3,128,446 +0.05(+0.26%)
Apr 25, 2013 19.10 19.21 18.96 19.00 3,619,078 -0.06(-0.30%)
Apr 24, 2013 19.03 19.23 18.93 19.06 0 +0.13(+0.69%)
Apr 23, 2013 18.77 18.96 18.66 18.93 2,953,948 +0.21(+1.11%)
Apr 22, 2013 18.59 18.77 18.37 18.72 2,624,544 +0.18(+0.98%)
Apr 19, 2013 18.12 18.65 18.10 18.54 4,327,424 +0.34(+1.86%)
Apr 18, 2013 18.44 18.58 18.13 18.20 5,340,525 -0.25(-1.38%)
Apr 17, 2013 18.87 18.87 18.36 18.45 4,954,772 -0.51(-2.70%)
Apr 16, 2013 18.69 19.06 18.68 18.96 5,807,173 +0.45(+2.45%)
Apr 15, 2013 19.00 19.01 18.46 18.51 5,533,532 -0.55(-2.87%)
Apr 12, 2013 18.83 19.10 18.57 19.06 8,071,644 +0.27(+1.41%)
Apr 11, 2013 18.96 19.18 18.78 18.79 6,270,653 -0.12(-0.65%)
Apr 10, 2013 18.84 19.38 18.52 18.91 12,704,071 -0.68(-3.46%)
Apr 09, 2013 19.30 19.66 19.16 19.59 5,201,972 +0.23(+1.17%)
Apr 08, 2013 19.02 19.36 18.92 19.36 3,767,907 +0.42(+2.24%)
Apr 05, 2013 18.71 18.96 18.61 18.94 2,361,366 -0.06(-0.32%)
Apr 04, 2013 18.74 19.03 18.66 19.00 2,407,838 +0.32(+1.71%)
Apr 03, 2013 19.14 19.19 18.66 18.68 4,479,629 -0.48(-2.49%)
Apr 02, 2013 19.23 19.31 19.08 19.16 2,592,312 -0.01(-0.04%)
Apr 01, 2013 19.85 19.85 19.08 19.17 4,035,655 -0.60(-3.02%)
Mar 28, 2013 19.49 19.80 19.43 19.76 3,753,203 +0.30(+1.55%)
Mar 27, 2013 19.34 19.52 19.18 19.46 2,388,734 +0.03(+0.13%)
Mar 26, 2013 19.44 19.49 19.28 19.44 2,294,324 +0.04(+0.22%)
Mar 25, 2013 19.86 19.91 19.36 19.40 3,105,239 -0.44(-2.21%)
Mar 22, 2013 19.45 19.86 19.45 19.83 2,737,183 +0.39(+2.01%)
Mar 21, 2013 19.66 19.80 19.41 19.44 2,933,320 -0.38(-1.89%)
Mar 20, 2013 19.66 19.85 19.61 19.82 2,426,500 +0.29(+1.50%)
Mar 19, 2013 19.51 19.70 19.23 19.53 2,501,418 +0.09(+0.47%)
Mar 18, 2013 19.45 19.61 19.31 19.44 2,405,132 -0.13(-0.64%)
Mar 15, 2013 19.51 19.72 19.51 19.56 5,067,138 -0.06(-0.29%)
Mar 14, 2013 19.71 19.71 19.53 19.62 2,235,836 -0.03(-0.14%)
Mar 13, 2013 19.58 19.73 19.48 19.65 2,185,502 +0.06(+0.31%)
Mar 12, 2013 19.71 19.80 19.15 19.58 2,985,079 -0.18(-0.90%)
Mar 11, 2013 19.79 19.90 19.70 19.76 2,335,157 -0.08(-0.43%)
Mar 08, 2013 19.78 19.90 19.63 19.85 3,103,538 +0.17(+0.86%)
Mar 07, 2013 19.80 19.83 19.66 19.68 3,075,620 -0.09(-0.46%)
Mar 06, 2013 19.85 20.01 19.75 19.77 4,633,777 -0.09(-0.46%)
Mar 05, 2013 20.01 20.16 19.81 19.86 5,112,582 -0.09(-0.44%)
Mar 04, 2013 19.84 19.95 19.59 19.95 3,806,697 +0.02(+0.12%)
Mar 01, 2013 19.86 20.08 19.58 19.92 4,480,548 +0.04(+0.21%)
Feb 28, 2013 20.03 20.13 19.78 19.88 3,497,692 -0.25(-1.26%)
Feb 27, 2013 19.62 20.27 19.53 20.13 2,765,148 +0.54(+2.77%)
Feb 26, 2013 19.60 19.85 19.50 19.59 2,846,989 -0.01(-0.04%)
Feb 25, 2013 19.98 20.06 19.59 19.60 3,462,531 -0.22(-1.11%)
Feb 22, 2013 19.73 19.90 19.68 19.82 3,129,467 +0.22(+1.14%)
Feb 21, 2013 20.04 20.08 19.57 19.60 4,962,238 -0.50(-2.49%)
Feb 20, 2013 20.48 20.55 20.08 20.10 3,866,395 -0.38(-1.86%)
Feb 19, 2013 20.38 20.50 20.25 20.48 3,837,791 +0.16(+0.80%)
Feb 15, 2013 20.24 20.54 20.23 20.32 6,267,819 +0.10(+0.51%)
Feb 14, 2013 20.03 20.30 19.96 20.21 4,501,971 +0.19(+0.93%)
Feb 13, 2013 19.77 20.05 19.72 20.02 3,440,066 +0.39(+1.97%)
Feb 12, 2013 19.55 19.80 19.54 19.64 3,690,152 +0.10(+0.51%)
Feb 11, 2013 19.52 19.64 19.44 19.54 2,604,209 +0.02(+0.10%)
Feb 08, 2013 19.27 19.60 19.21 19.52 3,682,361 +0.34(+1.75%)
Feb 07, 2013 19.26 19.34 19.08 19.18 2,977,950 -0.07(-0.36%)
Feb 06, 2013 19.16 19.34 19.14 19.25 3,450,104 +0.14(+0.75%)
Feb 04, 2013 19.46 19.48 19.06 19.11 4,154,208 -0.40(-2.03%)
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.