Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 21.24 21.45 20.96 20.97 5,355,863 -0.39(-1.83%)
Jun 27, 2013 21.02 21.42 20.99 21.36 4,199,454 +0.43(+2.05%)
Jun 26, 2013 20.64 20.94 20.34 20.93 4,262,735 +0.41(+2.02%)
Jun 25, 2013 20.41 20.69 20.19 20.51 6,716,423 +0.32(+1.60%)
Jun 24, 2013 20.22 20.38 19.85 20.19 4,335,996 -0.35(-1.68%)
Jun 21, 2013 20.47 20.84 20.29 20.54 8,916,778 +0.14(+0.68%)
Jun 20, 2013 20.87 21.02 20.15 20.40 5,741,198 -0.82(-3.87%)
Jun 19, 2013 21.41 21.56 21.20 21.22 5,050,708 -0.31(-1.43%)
Jun 18, 2013 21.01 21.63 20.64 21.53 6,613,264 +0.50(+2.37%)
Jun 17, 2013 20.73 21.08 20.69 21.03 5,566,012 +0.41(+2.01%)
Jun 14, 2013 21.16 21.40 20.43 20.61 7,591,018 -0.53(-2.50%)
Jun 13, 2013 20.55 21.17 20.54 21.14 8,087,159 +0.52(+2.53%)
Jun 12, 2013 21.42 21.43 20.53 20.62 7,166,087 -0.77(-3.62%)
Jun 11, 2013 21.17 21.53 21.04 21.40 8,141,723 -0.12(-0.54%)
Jun 10, 2013 21.00 21.65 20.94 21.51 6,318,326 +0.52(+2.49%)
Jun 07, 2013 21.21 21.29 20.80 20.99 4,556,345 -0.12(-0.55%)
Jun 06, 2013 20.60 21.13 20.45 21.10 6,372,692 +0.45(+2.18%)
Jun 05, 2013 20.73 21.29 20.61 20.65 10,954,781 -0.24(-1.13%)
Jun 04, 2013 20.75 21.38 20.69 20.89 9,156,572 +0.03(+0.15%)
Jun 03, 2013 21.52 21.63 20.47 20.86 13,661,548 -0.14(-0.69%)
May 31, 2013 21.04 21.55 20.97 21.01 13,409,188 -0.14(-0.68%)
May 30, 2013 20.70 21.48 20.70 21.15 14,160,846 +0.53(+2.59%)
May 29, 2013 20.20 20.66 20.10 20.62 9,399,055 +0.24(+1.16%)
May 28, 2013 20.03 20.42 19.99 20.38 9,559,530 +0.53(+2.69%)
May 24, 2013 19.91 20.08 19.56 19.85 5,430,300 -0.20(-0.99%)
May 23, 2013 19.37 20.08 19.29 20.04 6,979,478 +0.49(+2.50%)
May 22, 2013 19.55 20.15 19.27 19.56 12,717,212 +0.01(+0.04%)
May 21, 2013 19.89 20.58 19.19 19.55 27,435,234 -0.89(-4.36%)
May 20, 2013 20.50 20.87 20.18 20.44 10,335,836 -0.07(-0.33%)
May 17, 2013 19.74 20.56 19.72 20.51 7,747,619 +0.76(+3.86%)
May 16, 2013 19.94 20.03 19.59 19.75 4,751,876 -0.38(-1.89%)
May 15, 2013 20.20 20.32 19.73 20.13 7,319,280 +0.83(+4.31%)
May 13, 2013 19.42 19.47 19.14 19.30 4,491,220 -0.05(-0.24%)
May 10, 2013 19.56 19.59 19.05 19.34 5,489,869 -0.18(-0.90%)
May 09, 2013 19.43 19.93 19.40 19.52 5,897,106 +0.07(+0.35%)
May 08, 2013 19.83 20.14 19.36 19.45 7,850,635 -0.47(-2.34%)
May 07, 2013 20.11 20.17 19.82 19.91 4,799,755 -0.17(-0.84%)
May 06, 2013 20.18 20.27 19.75 20.08 6,117,533 -0.14(-0.68%)
May 03, 2013 20.17 20.24 19.88 20.22 6,702,052 +0.20(+0.99%)
May 02, 2013 19.75 20.11 19.69 20.02 5,761,594 +0.27(+1.39%)
May 01, 2013 19.59 20.16 19.40 19.75 9,766,337 -0.07(-0.35%)
Apr 30, 2013 19.60 20.52 19.56 19.82 30,542,664 +1.36(+7.40%)
Apr 29, 2013 17.98 18.45 17.76 18.45 6,936,609 +0.53(+2.98%)
Apr 26, 2013 18.33 18.41 17.84 17.92 6,091,057 -0.49(-2.65%)
Apr 25, 2013 18.13 18.58 18.07 18.41 6,931,380 +0.28(+1.56%)
Apr 24, 2013 18.41 18.59 17.94 18.12 5,896,592 -0.27(-1.49%)
Apr 23, 2013 18.09 18.56 18.01 18.40 8,144,551 +0.34(+1.90%)
Apr 22, 2013 17.64 18.25 17.44 18.05 6,943,011 +0.33(+1.85%)
Apr 19, 2013 17.67 17.98 17.38 17.73 6,616,681 +0.21(+1.22%)
Apr 18, 2013 17.92 18.08 17.37 17.51 7,990,639 -0.31(-1.75%)
Apr 17, 2013 17.84 18.05 17.58 17.83 8,071,075 -0.21(-1.18%)
Apr 16, 2013 17.56 18.09 17.48 18.04 9,639,323 +0.55(+3.14%)
Apr 15, 2013 18.23 18.50 17.19 17.49 14,827,127 -0.88(-4.77%)
Apr 12, 2013 18.35 18.47 17.86 18.37 19,582,918 -0.02(-0.08%)
Apr 11, 2013 18.76 18.98 18.28 18.38 15,504,090 -0.54(-2.86%)
Apr 10, 2013 19.64 19.64 18.60 18.92 18,726,688 -0.70(-3.57%)
Apr 09, 2013 19.56 19.89 19.30 19.63 16,083,487 -0.17(-0.85%)
Apr 08, 2013 19.42 20.04 18.87 19.79 41,582,308 +0.39(+2.00%)
Apr 05, 2013 18.95 19.41 18.53 19.40 33,350,218 +0.24(+1.27%)
Apr 04, 2013 16.56 19.29 16.55 19.16 72,586,672 +2.65(+16.07%)
Apr 03, 2013 16.57 16.83 16.37 16.51 9,967,365 +0.01(+0.05%)
Apr 02, 2013 16.58 16.93 16.45 16.50 10,071,934 -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.