Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 20.31 21.30 20.25 20.83 415,584 +0.34(+1.66%)
May 30, 2013 20.52 20.69 20.23 20.49 425,765 -0.01(-0.05%)
May 29, 2013 20.63 20.91 20.43 20.50 224,732 -0.32(-1.54%)
May 28, 2013 20.49 21.01 20.45 20.82 328,649 +0.52(+2.56%)
May 24, 2013 20.22 20.42 20.06 20.30 0 +0.03(+0.15%)
May 23, 2013 20.03 20.42 19.99 20.27 0 -0.09(-0.44%)
May 22, 2013 21.12 21.50 20.29 20.36 0 -0.77(-3.64%)
May 21, 2013 21.18 21.34 20.78 21.13 0 -0.11(-0.52%)
May 20, 2013 21.05 21.69 21.00 21.24 0 +0.06(+0.28%)
May 17, 2013 19.46 21.19 19.46 21.18 0 +1.73(+8.89%)
May 16, 2013 19.50 19.55 19.25 19.45 507,052 -0.14(-0.71%)
May 15, 2013 19.98 20.11 19.56 19.59 0 -0.33(-1.66%)
May 13, 2013 19.40 20.17 19.34 19.92 0 +0.12(+0.61%)
May 10, 2013 19.60 20.07 19.52 19.80 0 +0.26(+1.33%)
May 09, 2013 18.97 19.79 18.94 19.54 0 +0.60(+3.17%)
May 08, 2013 18.42 19.02 18.33 18.94 0 +0.49(+2.66%)
May 07, 2013 18.20 18.45 17.91 18.45 0 +0.33(+1.82%)
May 06, 2013 18.58 18.58 18.07 18.12 0 -0.48(-2.58%)
May 03, 2013 18.31 18.68 18.05 18.60 0 +0.55(+3.05%)
May 02, 2013 17.25 18.40 17.13 18.05 0 +1.15(+6.80%)
May 01, 2013 16.50 17.20 15.92 16.90 0 +0.49(+2.99%)
Apr 30, 2013 15.82 16.51 15.78 16.41 0 +0.56(+3.53%)
Apr 29, 2013 15.57 15.89 15.53 15.85 389,804 +0.30(+1.93%)
Apr 26, 2013 15.48 15.60 15.49 15.55 324,769 +0.06(+0.39%)
Apr 25, 2013 15.38 15.60 15.34 15.49 443,534 +0.08(+0.52%)
Apr 24, 2013 15.15 15.51 15.05 15.41 442,963 +0.20(+1.31%)
Apr 23, 2013 15.40 15.43 15.12 15.21 429,268 -0.06(-0.39%)
Apr 22, 2013 15.53 15.60 15.17 15.27 238,770 -0.23(-1.48%)
Apr 19, 2013 15.14 15.64 15.04 15.50 319,694 +0.38(+2.51%)
Apr 18, 2013 15.44 15.68 15.08 15.12 375,240 -0.30(-1.95%)
Apr 17, 2013 15.65 15.80 15.36 15.42 289,477 -0.34(-2.16%)
Apr 16, 2013 15.77 15.98 15.48 15.76 283,333 +0.15(+0.96%)
Apr 15, 2013 16.12 16.42 15.58 15.61 367,222 -0.65(-4.00%)
Apr 12, 2013 16.13 16.39 16.11 16.26 184,318 +0.08(+0.49%)
Apr 11, 2013 16.26 16.52 16.18 16.18 219,064 -0.13(-0.80%)
Apr 10, 2013 16.56 16.65 16.25 16.31 354,911 -0.16(-0.97%)
Apr 09, 2013 16.57 16.79 16.47 16.47 291,094 -0.02(-0.12%)
Apr 08, 2013 16.51 16.51 16.18 16.49 190,078 +0.07(+0.43%)
Apr 05, 2013 16.44 16.49 16.11 16.42 228,835 -0.31(-1.85%)
Apr 04, 2013 16.86 16.97 16.59 16.73 242,455 -0.02(-0.12%)
Apr 03, 2013 17.26 17.26 16.47 16.75 327,328 -0.50(-2.90%)
Apr 02, 2013 17.22 17.62 17.09 17.25 629,804 +0.13(+0.76%)
Apr 01, 2013 16.75 17.36 16.74 17.12 578,209 +0.40(+2.39%)
Mar 28, 2013 17.07 17.12 16.69 16.72 330,011 -0.33(-1.94%)
Mar 27, 2013 16.77 17.06 16.64 17.05 191,287 +0.21(+1.25%)
Mar 26, 2013 16.82 17.10 16.62 16.84 273,011 +0.13(+0.78%)
Mar 25, 2013 16.65 16.91 16.58 16.71 241,162 +0.08(+0.48%)
Mar 22, 2013 16.36 16.67 16.30 16.63 206,730 +0.37(+2.28%)
Mar 21, 2013 16.35 16.55 16.06 16.26 453,199 -0.20(-1.22%)
Mar 20, 2013 16.43 16.54 16.28 16.46 243,382 +0.16(+0.98%)
Mar 19, 2013 16.23 16.36 16.19 16.30 340,008 +0.15(+0.93%)
Mar 18, 2013 16.16 16.37 16.02 16.15 298,414 -0.18(-1.10%)
Mar 15, 2013 16.70 16.72 16.15 16.33 600,662 -0.43(-2.57%)
Mar 14, 2013 16.48 17.16 16.48 16.76 403,993 +0.05(+0.30%)
Mar 13, 2013 16.95 16.97 16.42 16.71 564,848 -0.28(-1.65%)
Mar 12, 2013 15.81 17.06 15.78 16.99 1,011,267 +1.42(+9.12%)
Mar 11, 2013 15.75 15.95 15.41 15.57 492,821 -0.38(-2.38%)
Mar 08, 2013 15.55 15.95 15.35 15.95 379,304 +0.55(+3.57%)
Mar 07, 2013 15.21 15.40 15.06 15.40 193,352 +0.14(+0.92%)
Mar 06, 2013 15.64 15.67 15.19 15.26 253,882 -0.36(-2.30%)
Mar 05, 2013 15.44 15.68 15.23 15.62 316,011 +0.25(+1.63%)
Mar 04, 2013 15.13 15.43 14.83 15.37 290,491 +0.16(+1.05%)
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.