Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 19.53 20.01 19.47 19.50 14,440,775 -0.13(-0.68%)
May 30, 2013 19.22 19.94 19.22 19.64 15,250,259 +0.50(+2.59%)
May 29, 2013 18.75 19.19 18.66 19.14 10,122,138 +0.22(+1.16%)
May 28, 2013 18.60 18.96 18.56 18.92 10,294,957 +0.50(+2.69%)
May 24, 2013 18.49 18.65 18.16 18.43 5,848,060 -0.18(-0.99%)
May 23, 2013 17.98 18.65 17.91 18.61 7,516,419 +0.45(+2.50%)
May 22, 2013 18.15 18.71 17.89 18.16 13,695,565 +0.01(+0.04%)
May 21, 2013 18.47 19.11 17.82 18.15 29,545,864 -0.83(-4.36%)
May 20, 2013 19.04 19.38 18.74 18.98 11,130,986 -0.06(-0.33%)
May 17, 2013 18.33 19.09 18.32 19.04 8,343,654 +0.71(+3.86%)
May 16, 2013 18.51 18.60 18.19 18.34 5,117,444 -0.35(-1.89%)
May 15, 2013 18.75 18.87 18.32 18.69 7,882,363 +0.77(+4.31%)
May 13, 2013 18.03 18.08 17.78 17.92 4,836,735 -0.04(-0.24%)
May 10, 2013 18.16 18.19 17.69 17.96 5,912,213 -0.16(-0.90%)
May 09, 2013 18.05 18.51 18.02 18.12 6,350,778 +0.06(+0.35%)
May 08, 2013 18.41 18.70 17.98 18.06 8,454,595 -0.43(-2.34%)
May 07, 2013 18.67 18.73 18.41 18.49 5,169,007 -0.16(-0.83%)
May 06, 2013 18.74 18.82 18.34 18.65 6,588,163 -0.13(-0.68%)
May 03, 2013 18.73 18.80 18.46 18.78 7,217,650 +0.18(+0.99%)
May 02, 2013 18.34 18.67 18.29 18.59 6,204,841 +0.25(+1.39%)
May 01, 2013 18.19 18.72 18.01 18.34 10,517,675 -0.06(-0.35%)
Apr 30, 2013 18.20 19.06 18.16 18.40 32,892,352 +1.27(+7.40%)
Apr 29, 2013 16.69 17.13 16.50 17.13 7,470,252 +0.50(+2.98%)
Apr 26, 2013 17.02 17.09 16.57 16.64 6,559,650 -0.45(-2.65%)
Apr 25, 2013 16.84 17.25 16.78 17.09 7,464,620 +0.26(+1.56%)
Apr 24, 2013 17.10 17.26 16.66 16.83 6,350,225 -0.25(-1.49%)
Apr 23, 2013 16.80 17.23 16.72 17.08 8,771,123 +0.32(+1.90%)
Apr 22, 2013 16.38 16.95 16.19 16.76 7,477,146 +0.30(+1.85%)
Apr 19, 2013 16.41 16.69 16.14 16.46 7,125,711 +0.20(+1.22%)
Apr 18, 2013 16.64 16.79 16.13 16.26 8,605,370 -0.29(-1.75%)
Apr 17, 2013 16.57 16.76 16.33 16.55 8,691,994 -0.20(-1.18%)
Apr 16, 2013 16.30 16.80 16.23 16.75 10,380,889 +0.51(+3.14%)
Apr 15, 2013 16.93 17.18 15.96 16.24 15,967,798 -0.81(-4.77%)
Apr 12, 2013 17.04 17.15 16.58 17.05 21,089,458 -0.01(-0.08%)
Apr 11, 2013 17.42 17.63 16.98 17.07 16,696,841 -0.50(-2.86%)
Apr 10, 2013 18.24 18.24 17.27 17.57 20,167,358 -0.65(-3.57%)
Apr 09, 2013 18.17 18.47 17.92 18.22 17,320,812 -0.16(-0.85%)
Apr 08, 2013 18.03 18.61 17.52 18.38 44,781,288 +0.36(+2.00%)
Apr 05, 2013 17.59 18.02 17.21 18.02 35,915,896 +0.23(+1.27%)
Apr 04, 2013 15.38 17.91 15.37 17.79 78,170,864 +2.46(+16.07%)
Apr 03, 2013 15.38 15.63 15.20 15.33 10,734,168 +0.01(+0.05%)
Apr 02, 2013 15.40 15.72 15.27 15.32 10,846,782 -0.03(-0.18%)
Apr 01, 2013 15.67 15.90 15.32 15.35 8,602,838 -0.33(-2.12%)
Mar 28, 2013 15.70 15.95 15.58 15.68 12,517,226 +0.00(+0.00%)
Mar 27, 2013 15.79 16.09 15.41 15.68 15,040,063 -0.39(-2.42%)
Mar 26, 2013 16.35 16.45 15.77 16.07 13,306,542 -0.35(-2.16%)
Mar 25, 2013 16.21 16.61 16.01 16.42 13,832,270 +0.30(+1.84%)
Mar 22, 2013 15.99 16.27 15.46 16.13 22,153,558 +0.23(+1.42%)
Mar 21, 2013 16.24 16.53 15.83 15.90 22,366,738 -0.43(-2.64%)
Mar 20, 2013 15.98 16.61 15.94 16.33 23,251,636 +0.58(+3.69%)
Mar 19, 2013 15.50 15.82 15.41 15.75 15,951,755 +0.21(+1.32%)
Mar 18, 2013 14.91 15.63 14.91 15.55 21,324,524 +0.48(+3.17%)
Mar 15, 2013 15.18 15.32 14.85 15.07 17,209,456 -0.04(-0.23%)
Mar 14, 2013 14.75 15.14 14.70 15.10 13,162,725 +0.38(+2.58%)
Mar 13, 2013 14.29 14.94 14.26 14.72 16,582,921 +0.47(+3.30%)
Mar 12, 2013 14.23 14.47 14.09 14.25 21,627,764 +0.15(+1.05%)
Mar 11, 2013 14.25 14.37 14.04 14.11 28,497,182 -0.06(-0.45%)
Mar 08, 2013 13.65 14.48 13.49 14.17 32,432,082 +0.64(+4.72%)
Mar 07, 2013 13.24 13.58 13.04 13.53 15,025,202 +0.36(+2.72%)
Mar 06, 2013 13.55 13.70 12.50 13.17 37,987,088 +0.25(+1.90%)
Mar 05, 2013 12.65 12.96 12.43 12.93 17,255,042 +0.44(+3.55%)
Mar 04, 2013 12.00 12.74 11.93 12.48 20,178,588 +0.43(+3.56%)
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.