Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 19.32 19.46 18.85 19.09 0 -0.26(-1.35%)
Apr 29, 2013 19.18 19.47 19.03 19.36 2,894,691 +0.17(+0.91%)
Apr 26, 2013 19.18 19.29 19.13 19.18 3,106,786 +0.05(+0.26%)
Apr 25, 2013 19.23 19.34 19.09 19.13 3,594,020 -0.06(-0.30%)
Apr 24, 2013 19.17 19.36 19.06 19.19 0 +0.13(+0.69%)
Apr 23, 2013 18.90 19.10 18.79 19.06 2,933,496 +0.21(+1.11%)
Apr 22, 2013 18.72 18.90 18.50 18.85 2,606,372 +0.18(+0.98%)
Apr 19, 2013 18.24 18.78 18.23 18.67 4,297,461 +0.34(+1.86%)
Apr 18, 2013 18.57 18.71 18.25 18.32 5,303,548 -0.26(-1.38%)
Apr 17, 2013 19.00 19.00 18.49 18.58 4,920,466 -0.52(-2.70%)
Apr 16, 2013 18.82 19.20 18.81 19.10 5,766,965 +0.46(+2.45%)
Apr 15, 2013 19.13 19.15 18.58 18.64 5,495,219 -0.55(-2.87%)
Apr 12, 2013 18.96 19.24 18.70 19.19 8,015,757 +0.27(+1.41%)
Apr 11, 2013 19.09 19.31 18.91 18.92 6,227,236 -0.12(-0.65%)
Apr 10, 2013 18.97 19.51 18.65 19.05 12,616,110 -0.68(-3.46%)
Apr 09, 2013 19.43 19.80 19.29 19.73 5,165,955 +0.23(+1.17%)
Apr 08, 2013 19.15 19.50 19.05 19.50 3,741,819 +0.43(+2.24%)
Apr 05, 2013 18.84 19.10 18.74 19.07 2,345,017 -0.06(-0.32%)
Apr 04, 2013 18.88 19.16 18.79 19.13 2,391,167 +0.32(+1.71%)
Apr 03, 2013 19.28 19.33 18.79 18.81 4,448,613 -0.48(-2.49%)
Apr 02, 2013 19.37 19.45 19.21 19.29 2,574,363 -0.01(-0.04%)
Apr 01, 2013 19.98 19.98 19.21 19.30 4,007,713 -0.60(-3.02%)
Mar 28, 2013 19.62 19.93 19.57 19.90 3,727,216 +0.30(+1.55%)
Mar 27, 2013 19.47 19.66 19.31 19.60 2,372,195 +0.03(+0.13%)
Mar 26, 2013 19.58 19.63 19.41 19.57 2,278,438 +0.04(+0.22%)
Mar 25, 2013 20.00 20.05 19.50 19.53 3,083,739 -0.44(-2.21%)
Mar 22, 2013 19.58 20.00 19.58 19.97 2,718,231 +0.39(+2.01%)
Mar 21, 2013 19.79 19.94 19.55 19.58 2,913,010 -0.38(-1.89%)
Mar 20, 2013 19.79 19.98 19.75 19.96 2,409,700 +0.29(+1.50%)
Mar 19, 2013 19.65 19.84 19.36 19.66 2,484,098 +0.09(+0.47%)
Mar 18, 2013 19.58 19.74 19.45 19.57 2,388,479 -0.13(-0.64%)
Mar 15, 2013 19.65 19.86 19.65 19.70 5,032,055 -0.06(-0.29%)
Mar 14, 2013 19.84 19.84 19.66 19.76 2,220,355 -0.03(-0.14%)
Mar 13, 2013 19.72 19.87 19.61 19.78 2,170,370 +0.06(+0.31%)
Mar 12, 2013 19.85 19.94 19.28 19.72 2,964,411 -0.18(-0.90%)
Mar 11, 2013 19.93 20.04 19.83 19.90 2,318,989 -0.09(-0.43%)
Mar 08, 2013 19.91 20.03 19.77 19.98 3,082,050 +0.17(+0.86%)
Mar 07, 2013 19.94 19.97 19.80 19.81 3,054,325 -0.09(-0.46%)
Mar 06, 2013 19.99 20.15 19.89 19.90 4,601,693 -0.09(-0.46%)
Mar 05, 2013 20.15 20.30 19.95 20.00 5,077,183 -0.09(-0.44%)
Mar 04, 2013 19.98 20.09 19.73 20.08 3,780,340 +0.02(+0.12%)
Mar 01, 2013 20.00 20.22 19.71 20.06 4,449,526 +0.04(+0.21%)
Feb 28, 2013 20.17 20.27 19.92 20.02 3,473,475 -0.26(-1.26%)
Feb 27, 2013 19.76 20.41 19.67 20.27 2,746,002 +0.55(+2.77%)
Feb 26, 2013 19.74 19.98 19.64 19.73 2,827,277 -0.01(-0.04%)
Feb 25, 2013 20.12 20.20 19.73 19.74 3,438,557 -0.22(-1.11%)
Feb 22, 2013 19.86 20.04 19.81 19.96 3,107,799 +0.22(+1.14%)
Feb 21, 2013 20.18 20.22 19.71 19.73 4,927,881 -0.50(-2.49%)
Feb 20, 2013 20.63 20.70 20.22 20.24 3,839,625 -0.38(-1.86%)
Feb 19, 2013 20.52 20.65 20.39 20.62 3,811,219 +0.16(+0.80%)
Feb 15, 2013 20.38 20.69 20.38 20.46 6,224,422 +0.10(+0.51%)
Feb 14, 2013 20.17 20.44 20.10 20.35 4,470,800 +0.19(+0.93%)
Feb 13, 2013 19.91 20.19 19.86 20.16 3,416,248 +0.39(+1.97%)
Feb 12, 2013 19.69 19.93 19.68 19.77 3,664,602 +0.10(+0.51%)
Feb 11, 2013 19.66 19.77 19.58 19.67 2,586,178 +0.02(+0.10%)
Feb 08, 2013 19.41 19.74 19.34 19.65 3,656,865 +0.34(+1.75%)
Feb 07, 2013 19.39 19.48 19.21 19.32 2,957,331 -0.07(-0.36%)
Feb 06, 2013 19.29 19.48 19.28 19.39 3,426,216 +0.14(+0.75%)
Feb 04, 2013 19.60 19.62 19.20 19.24 4,125,445 -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.