Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 19.49 19.68 19.23 19.23 5,838,047 -0.36(-1.83%)
Jun 27, 2013 19.28 19.65 19.26 19.59 4,577,527 +0.39(+2.05%)
Jun 26, 2013 18.93 19.21 18.66 19.20 4,646,505 +0.38(+2.02%)
Jun 25, 2013 18.73 18.98 18.52 18.82 7,321,097 +0.30(+1.60%)
Jun 24, 2013 18.55 18.69 18.21 18.52 4,726,362 -0.32(-1.68%)
Jun 21, 2013 18.78 19.12 18.62 18.84 9,719,547 +0.13(+0.68%)
Jun 20, 2013 19.14 19.28 18.49 18.71 6,258,073 -0.75(-3.87%)
Jun 19, 2013 19.64 19.78 19.45 19.47 5,505,418 -0.28(-1.43%)
Jun 18, 2013 19.28 19.85 18.93 19.75 7,208,651 +0.46(+2.37%)
Jun 17, 2013 19.02 19.34 18.98 19.29 6,067,116 +0.38(+2.01%)
Jun 14, 2013 19.41 19.64 18.74 18.91 8,274,431 -0.49(-2.50%)
Jun 13, 2013 18.85 19.42 18.85 19.40 8,815,238 +0.48(+2.53%)
Jun 12, 2013 19.65 19.66 18.83 18.92 7,811,244 -0.71(-3.62%)
Jun 11, 2013 19.42 19.76 19.30 19.63 8,874,715 -0.11(-0.53%)
Jun 10, 2013 19.27 19.86 19.21 19.73 6,887,159 +0.48(+2.48%)
Jun 07, 2013 19.46 19.53 19.09 19.26 4,966,549 -0.11(-0.54%)
Jun 06, 2013 18.90 19.38 18.76 19.36 6,946,418 +0.41(+2.18%)
Jun 05, 2013 19.02 19.53 18.91 18.95 11,941,029 -0.22(-1.13%)
Jun 04, 2013 19.04 19.61 18.98 19.17 9,980,928 +0.03(+0.15%)
Jun 03, 2013 19.75 19.84 18.78 19.14 14,891,483 -0.13(-0.69%)
May 31, 2013 19.30 19.77 19.24 19.27 14,616,403 -0.13(-0.68%)
May 30, 2013 18.99 19.70 18.99 19.40 15,435,732 +0.49(+2.59%)
May 29, 2013 18.53 18.96 18.44 18.91 10,245,243 +0.22(+1.16%)
May 28, 2013 18.37 18.73 18.34 18.70 10,420,164 +0.49(+2.69%)
May 24, 2013 18.27 18.42 17.94 18.21 5,919,184 -0.18(-0.99%)
May 23, 2013 17.77 18.42 17.70 18.39 7,607,833 +0.45(+2.50%)
May 22, 2013 17.93 18.49 17.68 17.94 13,862,129 +0.01(+0.04%)
May 21, 2013 18.25 18.88 17.61 17.93 29,905,198 -0.82(-4.36%)
May 20, 2013 18.81 19.14 18.51 18.75 11,266,361 -0.06(-0.33%)
May 17, 2013 18.11 18.86 18.10 18.82 8,445,129 +0.70(+3.86%)
May 16, 2013 18.29 18.37 17.98 18.12 5,179,682 -0.35(-1.89%)
May 15, 2013 18.53 18.64 18.10 18.47 7,978,228 +0.76(+4.31%)
May 13, 2013 17.82 17.86 17.56 17.70 4,895,560 -0.04(-0.24%)
May 10, 2013 17.94 17.97 17.47 17.75 5,984,117 -0.16(-0.90%)
May 09, 2013 17.83 18.28 17.80 17.91 6,428,016 +0.06(+0.35%)
May 08, 2013 18.19 18.48 17.76 17.84 8,557,420 -0.43(-2.34%)
May 07, 2013 18.44 18.50 18.19 18.27 5,231,872 -0.15(-0.83%)
May 06, 2013 18.51 18.60 18.12 18.42 6,668,288 -0.13(-0.68%)
May 03, 2013 18.50 18.57 18.24 18.55 7,305,431 +0.18(+0.99%)
May 02, 2013 18.12 18.44 18.07 18.37 6,280,304 +0.25(+1.39%)
May 01, 2013 17.97 18.49 17.79 18.12 10,645,590 -0.06(-0.35%)
Apr 30, 2013 17.98 18.83 17.94 18.18 33,292,388 +1.25(+7.40%)
Apr 29, 2013 16.49 16.93 16.30 16.93 7,561,105 +0.49(+2.98%)
Apr 26, 2013 16.82 16.89 16.37 16.44 6,639,428 -0.45(-2.65%)
Apr 25, 2013 16.63 17.05 16.58 16.89 7,555,405 +0.26(+1.56%)
Apr 24, 2013 16.89 17.05 16.46 16.63 6,427,456 -0.25(-1.49%)
Apr 23, 2013 16.60 17.02 16.52 16.88 8,877,797 +0.31(+1.90%)
Apr 22, 2013 16.19 16.75 16.00 16.56 7,568,083 +0.30(+1.85%)
Apr 19, 2013 16.21 16.49 15.95 16.26 7,212,374 +0.20(+1.22%)
Apr 18, 2013 16.44 16.58 15.93 16.07 8,710,028 -0.29(-1.75%)
Apr 17, 2013 16.37 16.56 16.13 16.35 8,797,706 -0.20(-1.18%)
Apr 16, 2013 16.11 16.60 16.03 16.55 10,507,141 +0.50(+3.14%)
Apr 15, 2013 16.72 16.98 15.77 16.05 16,161,998 -0.80(-4.77%)
Apr 12, 2013 16.84 16.95 16.38 16.85 21,345,948 -0.01(-0.08%)
Apr 11, 2013 17.21 17.42 16.77 16.86 16,899,908 -0.50(-2.86%)
Apr 10, 2013 18.02 18.02 17.07 17.36 20,412,632 -0.64(-3.57%)
Apr 09, 2013 17.95 18.25 17.70 18.00 17,531,466 -0.15(-0.85%)
Apr 08, 2013 17.82 18.39 17.31 18.16 45,325,916 +0.36(+2.00%)
Apr 05, 2013 17.38 17.81 17.00 17.80 36,352,704 +0.22(+1.27%)
Apr 04, 2013 15.19 17.70 15.19 17.58 79,121,576 +2.43(+16.07%)
Apr 03, 2013 15.20 15.44 15.02 15.14 10,864,717 +0.01(+0.05%)
Apr 02, 2013 15.21 15.53 15.09 15.14 10,978,700 -0.03(-0.18%)
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.