Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 19.10 19.57 19.04 19.08 14,764,632 -0.13(-0.69%)
May 30, 2013 18.80 19.51 18.80 19.21 15,592,271 +0.48(+2.59%)
May 29, 2013 18.34 18.77 18.25 18.72 10,349,143 +0.21(+1.16%)
May 28, 2013 18.19 18.54 18.16 18.51 10,525,838 +0.48(+2.69%)
May 24, 2013 18.09 18.24 17.76 18.02 5,979,212 -0.18(-0.99%)
May 23, 2013 17.59 18.24 17.52 18.20 7,684,987 +0.44(+2.50%)
May 22, 2013 17.75 18.30 17.50 17.76 14,002,710 +0.01(+0.04%)
May 21, 2013 18.07 18.69 17.43 17.75 30,208,478 -0.81(-4.36%)
May 20, 2013 18.62 18.95 18.33 18.56 11,380,617 -0.06(-0.33%)
May 17, 2013 17.93 18.67 17.91 18.63 8,530,774 +0.69(+3.86%)
May 16, 2013 18.11 18.19 17.79 17.93 5,232,211 -0.35(-1.89%)
May 15, 2013 18.34 18.45 17.92 18.28 8,059,137 +0.75(+4.31%)
May 13, 2013 17.64 17.68 17.39 17.53 4,945,207 -0.04(-0.24%)
May 10, 2013 17.76 17.79 17.30 17.57 6,044,804 -0.16(-0.90%)
May 09, 2013 17.65 18.10 17.62 17.73 6,493,205 +0.06(+0.35%)
May 08, 2013 18.01 18.29 17.58 17.66 8,644,203 -0.42(-2.33%)
May 07, 2013 18.26 18.32 18.00 18.09 5,284,930 -0.15(-0.84%)
May 06, 2013 18.33 18.41 17.93 18.24 6,735,913 -0.12(-0.68%)
May 03, 2013 18.32 18.38 18.06 18.36 7,379,518 +0.18(+0.99%)
May 02, 2013 17.93 18.26 17.89 18.18 6,343,995 +0.25(+1.39%)
May 01, 2013 17.79 18.31 17.62 17.93 10,753,550 -0.06(-0.35%)
Apr 30, 2013 17.80 18.64 17.76 18.00 33,630,016 +1.24(+7.40%)
Apr 29, 2013 16.33 16.76 16.13 16.76 7,637,784 +0.48(+2.98%)
Apr 26, 2013 16.65 16.72 16.20 16.27 6,706,761 -0.44(-2.65%)
Apr 25, 2013 16.47 16.87 16.41 16.72 7,632,026 +0.26(+1.56%)
Apr 24, 2013 16.72 16.88 16.29 16.46 6,492,639 -0.25(-1.49%)
Apr 23, 2013 16.43 16.85 16.36 16.71 8,967,830 +0.31(+1.90%)
Apr 22, 2013 16.02 16.58 15.84 16.40 7,644,833 +0.30(+1.85%)
Apr 19, 2013 16.05 16.33 15.79 16.10 7,285,517 +0.19(+1.22%)
Apr 18, 2013 16.27 16.42 15.77 15.91 8,798,360 -0.28(-1.75%)
Apr 17, 2013 16.20 16.39 15.97 16.19 8,886,926 -0.19(-1.18%)
Apr 16, 2013 15.95 16.43 15.87 16.38 10,613,697 +0.50(+3.14%)
Apr 15, 2013 16.56 16.81 15.61 15.88 16,325,902 -0.80(-4.77%)
Apr 12, 2013 16.67 16.78 16.22 16.68 21,562,424 -0.01(-0.08%)
Apr 11, 2013 17.03 17.24 16.60 16.69 17,071,294 -0.49(-2.86%)
Apr 10, 2013 17.84 17.84 16.90 17.19 20,619,644 -0.64(-3.57%)
Apr 09, 2013 17.77 18.07 17.53 17.82 17,709,258 -0.15(-0.85%)
Apr 08, 2013 17.64 18.20 17.14 17.98 45,785,584 +0.35(+2.00%)
Apr 05, 2013 17.21 17.63 16.83 17.62 36,721,368 +0.22(+1.27%)
Apr 04, 2013 15.04 17.52 15.03 17.40 79,923,976 +2.41(+16.07%)
Apr 03, 2013 15.05 15.29 14.87 14.99 10,974,899 +0.01(+0.05%)
Apr 02, 2013 15.06 15.37 14.94 14.98 11,090,039 -0.03(-0.18%)
Apr 01, 2013 15.32 15.55 14.98 15.01 8,795,770 -0.33(-2.12%)
Mar 28, 2013 15.36 15.60 15.23 15.34 12,797,945 +0.00(+0.00%)
Mar 27, 2013 15.44 15.74 15.07 15.34 15,377,361 -0.38(-2.42%)
Mar 26, 2013 16.00 16.09 15.42 15.72 13,604,963 -0.35(-2.16%)
Mar 25, 2013 15.86 16.24 15.66 16.06 14,142,481 +0.29(+1.84%)
Mar 22, 2013 15.64 15.91 15.12 15.77 22,650,388 +0.22(+1.42%)
Mar 21, 2013 15.88 16.17 15.48 15.55 22,868,348 -0.42(-2.64%)
Mar 20, 2013 15.63 16.24 15.59 15.97 23,773,092 +0.57(+3.69%)
Mar 19, 2013 15.16 15.48 15.07 15.41 16,309,499 +0.20(+1.32%)
Mar 18, 2013 14.58 15.29 14.58 15.21 21,802,762 +0.47(+3.17%)
Mar 15, 2013 14.85 14.98 14.53 14.74 17,595,406 -0.03(-0.23%)
Mar 14, 2013 14.42 14.81 14.37 14.77 13,457,921 +0.37(+2.58%)
Mar 13, 2013 13.98 14.61 13.95 14.40 16,954,820 +0.46(+3.30%)
Mar 12, 2013 13.92 14.15 13.78 13.94 22,112,802 +0.14(+1.05%)
Mar 11, 2013 13.93 14.05 13.74 13.80 29,136,278 -0.06(-0.45%)
Mar 08, 2013 13.35 14.16 13.20 13.86 33,159,424 +0.63(+4.72%)
Mar 07, 2013 12.95 13.28 12.75 13.23 15,362,167 +0.35(+2.72%)
Mar 06, 2013 13.25 13.40 12.22 12.88 38,839,012 +0.24(+1.90%)
Mar 05, 2013 12.38 12.68 12.16 12.64 17,642,016 +0.43(+3.55%)
Mar 04, 2013 11.74 12.46 11.67 12.21 20,631,126 +0.42(+3.55%)
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.