Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 19.09 19.55 19.03 19.06 14,776,659 -0.13(-0.69%)
May 30, 2013 18.78 19.49 18.78 19.19 15,604,971 +0.48(+2.59%)
May 29, 2013 18.33 18.75 18.24 18.71 10,357,573 +0.21(+1.16%)
May 28, 2013 18.18 18.53 18.14 18.49 10,534,412 +0.48(+2.69%)
May 24, 2013 18.07 18.22 17.75 18.01 5,984,083 -0.18(-0.99%)
May 23, 2013 17.57 18.22 17.50 18.19 7,691,247 +0.44(+2.50%)
May 22, 2013 17.74 18.29 17.48 17.75 14,014,116 +0.01(+0.04%)
May 21, 2013 18.05 18.67 17.41 17.74 30,233,084 -0.81(-4.36%)
May 20, 2013 18.60 18.94 18.31 18.55 11,389,887 -0.06(-0.33%)
May 17, 2013 17.91 18.66 17.90 18.61 8,537,723 +0.69(+3.86%)
May 16, 2013 18.09 18.18 17.78 17.92 5,236,473 -0.35(-1.89%)
May 15, 2013 18.33 18.44 17.91 18.27 8,065,702 +0.75(+4.31%)
May 13, 2013 17.62 17.67 17.37 17.51 4,949,235 -0.04(-0.24%)
May 10, 2013 17.75 17.77 17.28 17.55 6,049,727 -0.16(-0.90%)
May 09, 2013 17.64 18.09 17.61 17.71 6,498,494 +0.06(+0.35%)
May 08, 2013 18.00 18.28 17.57 17.65 8,651,244 -0.42(-2.34%)
May 07, 2013 18.24 18.30 17.99 18.07 5,289,235 -0.15(-0.84%)
May 06, 2013 18.31 18.40 17.92 18.22 6,741,400 -0.12(-0.68%)
May 03, 2013 18.30 18.37 18.04 18.35 7,385,529 +0.18(+0.99%)
May 02, 2013 17.92 18.24 17.87 18.17 6,349,162 +0.25(+1.39%)
May 01, 2013 17.77 18.29 17.60 17.92 10,762,310 -0.06(-0.35%)
Apr 30, 2013 17.79 18.63 17.75 17.98 33,657,408 +1.24(+7.40%)
Apr 29, 2013 16.31 16.74 16.12 16.74 7,644,005 +0.48(+2.98%)
Apr 26, 2013 16.63 16.70 16.19 16.26 6,712,224 -0.44(-2.65%)
Apr 25, 2013 16.45 16.86 16.40 16.70 7,638,243 +0.26(+1.56%)
Apr 24, 2013 16.71 16.87 16.28 16.45 6,497,927 -0.25(-1.49%)
Apr 23, 2013 16.42 16.84 16.34 16.70 8,975,134 +0.31(+1.90%)
Apr 22, 2013 16.01 16.56 15.82 16.38 7,651,060 +0.30(+1.85%)
Apr 19, 2013 16.04 16.31 15.77 16.09 7,291,451 +0.19(+1.22%)
Apr 18, 2013 16.26 16.40 15.76 15.89 8,805,526 -0.28(-1.75%)
Apr 17, 2013 16.19 16.38 15.95 16.18 8,894,165 -0.19(-1.18%)
Apr 16, 2013 15.93 16.42 15.86 16.37 10,622,342 +0.50(+3.14%)
Apr 15, 2013 16.54 16.79 15.60 15.87 16,339,200 -0.80(-4.77%)
Apr 12, 2013 16.65 16.76 16.20 16.67 21,579,988 -0.01(-0.08%)
Apr 11, 2013 17.02 17.23 16.59 16.68 17,085,200 -0.49(-2.86%)
Apr 10, 2013 17.82 17.82 16.88 17.17 20,636,440 -0.64(-3.57%)
Apr 09, 2013 17.75 18.05 17.51 17.81 17,723,684 -0.15(-0.85%)
Apr 08, 2013 17.62 18.19 17.12 17.96 45,822,876 +0.35(+2.00%)
Apr 05, 2013 17.19 17.62 16.82 17.61 36,751,280 +0.22(+1.27%)
Apr 04, 2013 15.03 17.50 15.02 17.39 79,989,080 +2.41(+16.07%)
Apr 03, 2013 15.03 15.28 14.86 14.98 10,983,839 +0.01(+0.05%)
Apr 02, 2013 15.05 15.36 14.92 14.97 11,099,072 -0.03(-0.18%)
Apr 01, 2013 15.31 15.54 14.97 15.00 8,802,935 -0.33(-2.12%)
Mar 28, 2013 15.35 15.59 15.22 15.33 12,808,369 +0.00(+0.00%)
Mar 27, 2013 15.43 15.73 15.06 15.33 15,389,887 -0.38(-2.42%)
Mar 26, 2013 15.98 16.08 15.41 15.71 13,616,045 -0.35(-2.15%)
Mar 25, 2013 15.84 16.23 15.65 16.05 14,154,000 +0.29(+1.84%)
Mar 22, 2013 15.62 15.90 15.11 15.76 22,668,838 +0.22(+1.42%)
Mar 21, 2013 15.87 16.16 15.47 15.54 22,886,976 -0.42(-2.64%)
Mar 20, 2013 15.62 16.23 15.58 15.96 23,792,456 +0.57(+3.69%)
Mar 19, 2013 15.15 15.46 15.06 15.39 16,322,784 +0.20(+1.32%)
Mar 18, 2013 14.57 15.28 14.57 15.19 21,820,520 +0.47(+3.17%)
Mar 15, 2013 14.84 14.97 14.51 14.73 17,609,738 -0.03(-0.23%)
Mar 14, 2013 14.41 14.80 14.36 14.76 13,468,883 +0.37(+2.58%)
Mar 13, 2013 13.96 14.60 13.94 14.39 16,968,630 +0.46(+3.30%)
Mar 12, 2013 13.91 14.14 13.77 13.93 22,130,814 +0.14(+1.05%)
Mar 11, 2013 13.92 14.04 13.72 13.79 29,160,010 -0.06(-0.45%)
Mar 08, 2013 13.34 14.15 13.19 13.85 33,186,434 +0.62(+4.73%)
Mar 07, 2013 12.93 13.27 12.74 13.22 15,374,679 +0.35(+2.72%)
Mar 06, 2013 13.24 13.39 12.21 12.87 38,870,648 +0.24(+1.90%)
Mar 05, 2013 12.37 12.67 12.15 12.63 17,656,386 +0.43(+3.55%)
Mar 04, 2013 11.73 12.45 11.66 12.20 20,647,930 +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.