Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 12.22 12.53 12.08 12.49 5,356,958 +0.02(+0.16%)
Apr 29, 2013 12.46 12.56 12.41 12.47 3,708,673 +0.26(+2.13%)
Apr 26, 2013 12.17 12.25 12.19 12.21 5,701,040 -0.16(-1.29%)
Apr 25, 2013 12.34 12.55 12.30 12.37 8,929,097 +0.10(+0.81%)
Apr 24, 2013 12.02 12.37 11.99 12.27 8,119,245 +0.48(+4.07%)
Apr 23, 2013 11.77 11.92 11.66 11.79 9,044,605 +0.21(+1.81%)
Apr 22, 2013 11.58 11.62 11.38 11.58 6,577,370 -0.10(-0.86%)
Apr 19, 2013 11.64 11.68 11.40 11.68 10,064,551 +0.31(+2.73%)
Apr 18, 2013 11.38 11.57 11.15 11.37 8,505,409 +0.01(+0.09%)
Apr 17, 2013 11.52 11.56 11.28 11.36 9,479,953 -0.58(-4.86%)
Apr 16, 2013 12.04 12.05 11.80 11.94 10,449,511 +0.25(+2.14%)
Apr 15, 2013 11.96 11.97 11.59 11.69 12,057,757 -0.68(-5.50%)
Apr 12, 2013 12.35 12.42 12.20 12.37 3,900,935 +0.01(+0.08%)
Apr 11, 2013 12.32 12.48 12.29 12.36 6,150,317 -0.17(-1.36%)
Apr 10, 2013 12.70 12.76 12.48 12.53 7,351,507 -0.21(-1.65%)
Apr 09, 2013 12.49 12.85 12.38 12.74 14,199,245 +0.51(+4.17%)
Apr 08, 2013 12.04 12.25 12.00 12.23 4,868,230 +0.10(+0.82%)
Apr 05, 2013 11.91 12.15 11.87 12.13 9,062,590 -0.19(-1.54%)
Apr 04, 2013 12.43 12.55 12.20 12.32 9,646,872 -0.06(-0.48%)
Apr 03, 2013 12.32 12.47 12.26 12.38 6,262,644 +0.12(+0.98%)
Apr 02, 2013 12.41 12.44 12.22 12.26 9,986,800 -0.52(-4.07%)
Apr 01, 2013 13.04 13.04 12.76 12.78 4,033,996 -0.25(-1.92%)
Mar 28, 2013 13.00 13.07 12.88 13.03 7,852,409 -0.10(-0.76%)
Mar 27, 2013 12.96 13.17 12.90 13.13 9,204,170 -0.24(-1.80%)
Mar 26, 2013 13.37 13.42 13.21 13.37 4,325,868 +0.00(+0.00%)
Mar 25, 2013 13.67 13.67 13.20 13.37 7,265,146 -0.18(-1.33%)
Mar 22, 2013 13.67 13.71 13.48 13.55 4,337,540 -0.16(-1.17%)
Mar 21, 2013 13.64 13.87 13.62 13.71 5,657,248 -0.20(-1.44%)
Mar 20, 2013 13.94 13.98 13.75 13.91 3,879,976 +0.07(+0.51%)
Mar 19, 2013 13.97 14.13 13.66 13.84 13,307,566 -0.45(-3.15%)
Mar 18, 2013 14.27 14.41 14.21 14.29 9,114,685 -0.52(-3.51%)
Mar 15, 2013 14.96 15.07 14.78 14.81 5,522,042 -0.20(-1.33%)
Mar 14, 2013 14.82 15.01 14.76 15.01 7,083,013 +0.45(+3.09%)
Mar 13, 2013 14.77 14.77 14.44 14.56 8,372,648 -0.37(-2.48%)
Mar 12, 2013 15.12 15.20 14.86 14.93 6,956,415 +0.04(+0.27%)
Mar 11, 2013 14.96 14.96 14.77 14.89 4,588,086 +0.17(+1.15%)
Mar 08, 2013 14.64 14.84 14.56 14.72 4,570,865 +0.18(+1.24%)
Mar 07, 2013 14.56 14.65 14.48 14.54 4,380,728 -0.05(-0.34%)
Mar 06, 2013 14.53 14.60 14.39 14.59 8,059,824 +0.21(+1.46%)
Mar 05, 2013 14.56 14.59 14.35 14.38 8,055,062 +0.18(+1.27%)
Mar 04, 2013 14.12 14.25 14.00 14.20 10,389,270 -0.32(-2.20%)
Mar 01, 2013 14.55 14.65 14.45 14.52 11,387,057 -0.46(-3.07%)
Feb 28, 2013 15.01 15.21 14.91 14.98 6,190,081 -0.23(-1.51%)
Feb 27, 2013 14.89 15.26 14.86 15.21 7,255,775 +0.29(+1.94%)
Feb 26, 2013 14.93 15.02 14.65 14.92 8,273,263 -0.34(-2.23%)
Feb 22, 2013 15.33 15.38 15.06 15.26 8,683,996 +0.11(+0.73%)
Feb 21, 2013 15.28 15.36 15.05 15.15 8,581,882 -0.53(-3.38%)
Feb 20, 2013 16.32 16.35 15.64 15.68 12,261,123 -0.81(-4.91%)
Feb 19, 2013 16.54 16.74 16.44 16.49 8,002,249 +0.32(+1.98%)
Feb 15, 2013 16.45 16.50 16.08 16.17 7,945,882 -0.31(-1.88%)
Feb 14, 2013 16.16 16.55 16.14 16.48 10,515,793 -0.14(-0.84%)
Feb 13, 2013 16.70 16.79 16.54 16.62 5,107,574 +0.10(+0.61%)
Feb 12, 2013 16.32 16.58 16.24 16.52 5,917,240 +0.19(+1.16%)
Feb 11, 2013 16.28 16.42 16.23 16.33 3,385,847 -0.07(-0.43%)
Feb 08, 2013 16.42 16.52 16.30 16.40 2,941,263 -0.02(-0.12%)
Feb 07, 2013 16.86 16.90 16.25 16.42 9,267,787 -0.52(-3.07%)
Feb 06, 2013 17.06 17.20 16.80 16.94 7,737,002 +0.26(+1.56%)
Feb 04, 2013 16.92 17.02 16.66 16.68 9,099,854 -0.79(-4.52%)
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.