Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 13.65 13.73 13.61 13.73 32,725 +0.03(+0.20%)
Apr 29, 2013 13.64 13.73 13.60 13.70 46,535 +0.11(+0.81%)
Apr 26, 2013 13.65 13.66 13.58 13.59 41,242 -0.07(-0.51%)
Apr 25, 2013 13.67 13.71 13.64 13.66 32,814 +0.09(+0.66%)
Apr 24, 2013 13.58 13.60 13.53 13.57 38,195 +0.07(+0.52%)
Apr 23, 2013 13.49 13.50 13.45 13.50 58,864 +0.04(+0.30%)
Apr 22, 2013 13.40 13.48 13.30 13.46 61,692 +0.11(+0.83%)
Apr 19, 2013 13.37 13.37 13.28 13.35 54,052 +0.06(+0.45%)
Apr 18, 2013 13.38 13.38 13.24 13.29 38,501 -0.04(-0.30%)
Apr 17, 2013 13.47 13.47 13.28 13.33 31,074 -0.22(-1.62%)
Apr 16, 2013 13.47 13.56 13.45 13.55 35,176 +0.21(+1.57%)
Apr 15, 2013 13.61 13.61 13.32 13.34 45,846 -0.41(-2.98%)
Apr 12, 2013 13.75 13.76 13.69 13.75 24,557 -0.02(-0.15%)
Apr 11, 2013 13.75 13.80 13.72 13.77 48,789 +0.05(+0.39%)
Apr 10, 2013 13.69 13.74 13.65 13.72 32,036 +0.12(+0.86%)
Apr 09, 2013 13.52 13.63 13.49 13.60 26,444 +0.16(+1.20%)
Apr 08, 2013 13.37 13.44 13.34 13.44 26,409 +0.08(+0.59%)
Apr 05, 2013 13.25 13.37 13.22 13.36 52,180 -0.06(-0.45%)
Apr 04, 2013 13.38 13.42 13.32 13.42 37,076 +0.01(+0.07%)
Apr 03, 2013 13.55 13.57 13.40 13.41 57,906 -0.15(-1.11%)
Apr 02, 2013 13.58 13.64 13.55 13.56 92,314 +0.04(+0.30%)
Apr 01, 2013 13.57 13.58 13.48 13.52 91,550 -0.02(-0.15%)
Mar 28, 2013 13.53 13.55 13.47 13.54 35,735 +0.06(+0.45%)
Mar 27, 2013 13.42 13.52 13.41 13.48 34,648 -0.05(-0.37%)
Mar 26, 2013 13.49 13.54 13.47 13.53 28,750 +0.08(+0.59%)
Mar 25, 2013 13.59 13.59 13.41 13.45 24,762 -0.08(-0.58%)
Mar 22, 2013 13.52 13.54 13.45 13.53 18,107 -0.03(-0.24%)
Mar 21, 2013 13.57 13.59 13.51 13.56 28,135 -0.02(-0.15%)
Mar 20, 2013 13.58 13.60 13.53 13.58 43,484 +0.06(+0.44%)
Mar 19, 2013 13.65 13.65 13.46 13.52 68,707 -0.06(-0.44%)
Mar 18, 2013 13.61 13.65 13.54 13.58 27,457 -0.15(-1.09%)
Mar 15, 2013 13.72 13.73 13.68 13.73 17,142 +0.05(+0.37%)
Mar 14, 2013 13.60 13.69 13.60 13.68 28,542 +0.13(+0.96%)
Mar 13, 2013 13.59 13.59 13.50 13.55 29,132 -0.05(-0.37%)
Mar 12, 2013 13.65 13.66 13.56 13.60 39,354 -0.04(-0.29%)
Mar 11, 2013 13.61 13.64 13.56 13.64 29,000 +0.04(+0.29%)
Mar 08, 2013 13.57 13.60 13.54 13.60 31,123 +0.04(+0.29%)
Mar 07, 2013 13.50 13.58 13.50 13.56 20,816 +0.08(+0.59%)
Mar 06, 2013 13.46 13.50 13.42 13.48 34,439 +0.09(+0.65%)
Mar 05, 2013 13.39 13.45 13.37 13.39 92,943 +0.11(+0.85%)
Mar 04, 2013 13.24 13.32 13.20 13.28 33,107 +0.01(+0.08%)
Mar 01, 2013 13.15 13.29 13.15 13.27 20,655 +0.00(+0.00%)
Feb 28, 2013 13.29 13.35 13.24 13.27 24,488 -0.05(-0.38%)
Feb 27, 2013 13.19 13.33 13.14 13.32 30,697 +0.13(+0.99%)
Feb 26, 2013 13.16 13.24 13.11 13.19 40,515 -0.19(-1.42%)
Feb 22, 2013 13.34 13.38 13.27 13.38 43,490 +0.23(+1.75%)
Feb 21, 2013 13.30 13.31 13.15 13.15 47,013 -0.24(-1.79%)
Feb 20, 2013 13.60 13.60 13.37 13.39 162,204 -0.22(-1.62%)
Feb 19, 2013 13.60 13.63 13.56 13.61 213,587 +0.08(+0.59%)
Feb 15, 2013 13.63 13.63 13.51 13.53 204,576 -0.05(-0.37%)
Feb 14, 2013 13.56 13.58 13.53 13.58 21,978 -0.05(-0.37%)
Feb 13, 2013 13.59 13.63 13.57 13.63 22,283 +0.15(+1.08%)
Feb 12, 2013 13.50 13.51 13.45 13.48 13,784 +0.02(+0.18%)
Feb 11, 2013 13.47 13.47 13.40 13.46 100,851 +0.06(+0.45%)
Feb 08, 2013 13.39 13.40 13.35 13.40 37,007 +0.04(+0.30%)
Feb 07, 2013 13.41 13.44 13.30 13.36 35,147 -0.09(-0.67%)
Feb 06, 2013 13.40 13.45 13.38 13.45 33,055 -0.03(-0.25%)
Feb 04, 2013 13.57 13.58 13.44 13.48 41,343 -0.22(-1.58%)
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.