Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 19.47 19.66 19.21 19.22 5,842,802 -0.36(-1.83%)
Jun 27, 2013 19.27 19.63 19.24 19.58 4,581,255 +0.39(+2.05%)
Jun 26, 2013 18.92 19.19 18.64 19.18 4,650,290 +0.38(+2.02%)
Jun 25, 2013 18.71 18.96 18.51 18.80 7,327,060 +0.30(+1.60%)
Jun 24, 2013 18.54 18.68 18.19 18.51 4,730,212 -0.32(-1.68%)
Jun 21, 2013 18.76 19.11 18.60 18.82 9,727,465 +0.13(+0.68%)
Jun 20, 2013 19.13 19.27 18.47 18.70 6,263,171 -0.75(-3.87%)
Jun 19, 2013 19.63 19.76 19.43 19.45 5,509,903 -0.28(-1.43%)
Jun 18, 2013 19.26 19.83 18.92 19.73 7,214,522 +0.46(+2.37%)
Jun 17, 2013 19.00 19.32 18.97 19.27 6,072,057 +0.38(+2.01%)
Jun 14, 2013 19.39 19.62 18.73 18.90 8,281,171 -0.49(-2.50%)
Jun 13, 2013 18.84 19.40 18.83 19.38 8,822,419 +0.48(+2.53%)
Jun 12, 2013 19.63 19.64 18.82 18.90 7,817,606 -0.71(-3.62%)
Jun 11, 2013 19.40 19.74 19.28 19.61 8,881,944 -0.11(-0.54%)
Jun 10, 2013 19.25 19.84 19.19 19.72 6,892,769 +0.48(+2.49%)
Jun 07, 2013 19.44 19.51 19.07 19.24 4,970,595 -0.11(-0.55%)
Jun 06, 2013 18.88 19.37 18.74 19.35 6,952,077 +0.41(+2.18%)
Jun 05, 2013 19.00 19.51 18.89 18.93 11,950,755 -0.22(-1.13%)
Jun 04, 2013 19.02 19.60 18.96 19.15 9,989,058 +0.03(+0.15%)
Jun 03, 2013 19.73 19.83 18.77 19.12 14,903,612 -0.13(-0.69%)
May 31, 2013 19.28 19.75 19.22 19.25 14,628,309 -0.13(-0.68%)
May 30, 2013 18.98 19.69 18.98 19.39 15,448,305 +0.49(+2.59%)
May 29, 2013 18.51 18.94 18.42 18.90 10,253,588 +0.22(+1.16%)
May 28, 2013 18.36 18.72 18.32 18.68 10,428,652 +0.49(+2.69%)
May 24, 2013 18.26 18.41 17.93 18.19 5,924,006 -0.18(-0.99%)
May 23, 2013 17.75 18.41 17.68 18.37 7,614,030 +0.45(+2.50%)
May 22, 2013 17.92 18.47 17.66 17.93 13,873,421 +0.01(+0.04%)
May 21, 2013 18.23 18.86 17.59 17.92 29,929,558 -0.82(-4.36%)
May 20, 2013 18.79 19.13 18.50 18.74 11,275,538 -0.06(-0.33%)
May 17, 2013 18.09 18.85 18.08 18.80 8,452,008 +0.70(+3.86%)
May 16, 2013 18.28 18.36 17.96 18.10 5,183,901 -0.35(-1.89%)
May 15, 2013 18.51 18.63 18.09 18.45 7,984,726 +0.76(+4.31%)
May 13, 2013 17.80 17.85 17.55 17.69 4,899,547 -0.04(-0.24%)
May 10, 2013 17.93 17.95 17.46 17.73 5,988,991 -0.16(-0.90%)
May 09, 2013 17.81 18.27 17.79 17.89 6,433,252 +0.06(+0.35%)
May 08, 2013 18.18 18.46 17.74 17.83 8,564,390 -0.43(-2.34%)
May 07, 2013 18.43 18.49 18.17 18.26 5,236,134 -0.15(-0.83%)
May 06, 2013 18.50 18.58 18.10 18.41 6,673,719 -0.13(-0.68%)
May 03, 2013 18.49 18.56 18.23 18.53 7,311,382 +0.18(+0.99%)
May 02, 2013 18.10 18.43 18.05 18.35 6,285,420 +0.25(+1.39%)
May 01, 2013 17.95 18.48 17.78 18.10 10,654,261 -0.06(-0.35%)
Apr 30, 2013 17.97 18.81 17.93 18.16 33,319,506 +1.25(+7.40%)
Apr 29, 2013 16.48 16.91 16.28 16.91 7,567,264 +0.49(+2.98%)
Apr 26, 2013 16.80 16.87 16.35 16.42 6,644,837 -0.45(-2.65%)
Apr 25, 2013 16.62 17.03 16.56 16.87 7,561,559 +0.26(+1.56%)
Apr 24, 2013 16.88 17.04 16.45 16.61 6,432,691 -0.25(-1.49%)
Apr 23, 2013 16.58 17.01 16.51 16.86 8,885,029 +0.31(+1.90%)
Apr 22, 2013 16.17 16.73 15.98 16.55 7,574,247 +0.30(+1.85%)
Apr 19, 2013 16.20 16.48 15.93 16.25 7,218,249 +0.20(+1.22%)
Apr 18, 2013 16.42 16.57 15.92 16.05 8,717,123 -0.29(-1.75%)
Apr 17, 2013 16.35 16.54 16.12 16.34 8,804,872 -0.20(-1.18%)
Apr 16, 2013 16.10 16.58 16.02 16.54 10,515,699 +0.50(+3.14%)
Apr 15, 2013 16.71 16.96 15.76 16.03 16,175,163 -0.80(-4.77%)
Apr 12, 2013 16.82 16.93 16.37 16.84 21,363,336 -0.01(-0.08%)
Apr 11, 2013 17.19 17.40 16.76 16.85 16,913,674 -0.50(-2.86%)
Apr 10, 2013 18.00 18.00 17.05 17.35 20,429,260 -0.64(-3.57%)
Apr 09, 2013 17.93 18.23 17.69 17.99 17,545,746 -0.15(-0.85%)
Apr 08, 2013 17.80 18.37 17.30 18.14 45,362,840 +0.36(+2.00%)
Apr 05, 2013 17.37 17.79 16.99 17.79 36,382,316 +0.22(+1.27%)
Apr 04, 2013 15.18 17.68 15.17 17.56 79,186,024 +2.43(+16.07%)
Apr 03, 2013 15.19 15.43 15.01 15.13 10,873,567 +0.01(+0.05%)
Apr 02, 2013 15.20 15.52 15.08 15.12 10,987,643 -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.