Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.96 15.06 14.92 14.99 60,356,444 +0.06(+0.43%)
Apr 29, 2013 14.86 14.94 14.82 14.93 47,272,528 +0.10(+0.70%)
Apr 26, 2013 14.92 14.92 14.78 14.82 82,983,664 -0.10(-0.64%)
Apr 25, 2013 14.91 14.98 14.84 14.92 89,473,928 +0.10(+0.65%)
Apr 24, 2013 14.84 14.91 14.66 14.82 152,737,392 -0.78(-5.03%)
Apr 23, 2013 15.53 15.61 15.35 15.61 62,530,932 +0.11(+0.70%)
Apr 22, 2013 15.38 15.51 15.34 15.50 53,726,760 +0.18(+1.18%)
Apr 19, 2013 15.15 15.35 15.11 15.32 61,288,208 +0.22(+1.43%)
Apr 18, 2013 15.25 15.26 15.08 15.10 50,473,688 -0.02(-0.11%)
Apr 17, 2013 15.13 15.21 15.03 15.12 56,153,544 -0.06(-0.42%)
Apr 16, 2013 15.31 15.32 15.18 15.18 61,178,676 -0.00(-0.03%)
Apr 15, 2013 15.32 15.43 15.17 15.19 73,085,480 -0.26(-1.66%)
Apr 12, 2013 15.38 15.46 15.38 15.44 49,288,776 +0.02(+0.13%)
Apr 11, 2013 15.27 15.53 15.27 15.42 63,700,732 +0.14(+0.94%)
Apr 10, 2013 15.13 15.33 15.11 15.28 47,657,572 +0.17(+1.11%)
Apr 09, 2013 15.08 15.16 15.01 15.11 56,338,200 +0.06(+0.37%)
Apr 08, 2013 15.09 15.12 15.00 15.06 59,012,376 +0.02(+0.13%)
Apr 05, 2013 14.89 15.05 14.87 15.04 193,446,256 +0.04(+0.29%)
Apr 04, 2013 14.77 15.01 14.76 14.99 184,218,384 +0.25(+1.69%)
Apr 03, 2013 14.83 14.87 14.72 14.74 61,423,512 -0.11(-0.77%)
Apr 02, 2013 14.82 14.91 14.76 14.86 66,320,068 +0.13(+0.86%)
Apr 01, 2013 14.52 14.76 14.52 14.73 61,218,360 +0.22(+1.53%)
Mar 28, 2013 14.51 14.57 14.43 14.51 94,570,584 +0.03(+0.19%)
Mar 27, 2013 14.45 14.55 14.43 14.48 43,940,092 -0.05(-0.33%)
Mar 26, 2013 14.45 14.54 14.38 14.53 46,600,452 +0.14(+0.96%)
Mar 25, 2013 14.42 14.47 14.36 14.39 59,947,724 -0.02(-0.11%)
Mar 22, 2013 14.31 14.44 14.31 14.41 60,488,272 +0.11(+0.77%)
Mar 21, 2013 14.28 14.34 14.24 14.30 52,409,396 -0.02(-0.11%)
Mar 20, 2013 14.36 14.41 14.28 14.31 75,569,536 +0.02(+0.14%)
Mar 19, 2013 14.34 14.39 14.25 14.29 50,201,344 -0.00(-0.03%)
Mar 18, 2013 14.30 14.37 14.28 14.30 52,324,432 -0.11(-0.77%)
Mar 15, 2013 14.47 14.51 14.33 14.41 129,167,872 -0.17(-1.17%)
Mar 14, 2013 14.50 14.58 14.47 14.58 49,361,796 +0.10(+0.71%)
Mar 13, 2013 14.53 14.56 14.46 14.47 38,085,460 -0.05(-0.33%)
Mar 12, 2013 14.46 14.57 14.44 14.52 49,604,640 +0.05(+0.33%)
Mar 11, 2013 14.49 14.54 14.40 14.47 50,620,544 -0.03(-0.22%)
Mar 08, 2013 14.45 14.53 14.45 14.51 54,357,460 +0.11(+0.80%)
Mar 07, 2013 14.38 14.44 14.30 14.39 48,627,528 +0.04(+0.28%)
Mar 06, 2013 14.49 14.56 14.35 14.35 51,706,424 -0.12(-0.85%)
Mar 05, 2013 14.45 14.51 14.43 14.47 57,170,692 +0.15(+1.02%)
Mar 04, 2013 14.24 14.34 14.20 14.33 47,178,436 +0.09(+0.61%)
Mar 01, 2013 14.11 14.27 14.09 14.24 59,436,560 +0.04(+0.28%)
Feb 28, 2013 14.24 14.34 14.20 14.20 80,565,968 +0.02(+0.17%)
Feb 27, 2013 14.06 14.20 14.02 14.18 59,492,028 +0.14(+1.01%)
Feb 26, 2013 14.05 14.12 14.00 14.04 66,411,156 -0.08(-0.53%)
Feb 22, 2013 14.02 14.12 13.93 14.11 52,663,792 +0.10(+0.71%)
Feb 21, 2013 13.98 14.09 13.84 14.01 63,611,536 -0.02(-0.11%)
Feb 20, 2013 14.11 14.23 14.02 14.03 90,178,416 -0.08(-0.56%)
Feb 19, 2013 13.99 14.11 13.99 14.11 42,682,172 +0.12(+0.88%)
Feb 15, 2013 13.97 14.06 13.90 13.98 62,879,244 +0.03(+0.20%)
Feb 14, 2013 14.01 14.02 13.85 13.96 66,263,784 -0.05(-0.37%)
Feb 13, 2013 14.11 14.16 13.98 14.01 44,025,368 -0.07(-0.51%)
Feb 12, 2013 13.94 14.11 13.93 14.08 42,881,980 +0.15(+1.05%)
Feb 11, 2013 13.94 13.97 13.87 13.93 34,611,168 -0.02(-0.11%)
Feb 08, 2013 14.00 14.05 13.90 13.95 46,211,964 +0.00(+0.00%)
Feb 07, 2013 14.02 14.06 13.87 13.95 48,182,180 -0.06(-0.45%)
Feb 06, 2013 13.88 14.04 13.88 14.01 88,381,488 +0.08(+0.57%)
Feb 04, 2013 13.99 14.03 13.84 13.93 71,407,144 -0.11(-0.79%)
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.