Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 20.43 20.78 20.39 20.60 330,480 +0.13(+0.64%)
Jun 27, 2013 20.22 20.62 20.08 20.47 290,023 +0.40(+2.01%)
Jun 26, 2013 20.07 20.17 19.86 20.06 147,158 +0.19(+0.94%)
Jun 25, 2013 20.08 20.33 19.57 19.88 177,817 +0.07(+0.38%)
Jun 24, 2013 19.99 20.10 19.77 19.80 213,021 -0.40(-1.99%)
Jun 21, 2013 20.05 20.45 19.87 20.20 275,585 +0.27(+1.36%)
Jun 20, 2013 20.07 20.11 19.79 19.93 200,575 -0.48(-2.34%)
Jun 19, 2013 20.55 20.61 20.19 20.41 166,158 -0.16(-0.77%)
Jun 18, 2013 20.27 20.61 20.20 20.57 148,129 +0.33(+1.62%)
Jun 17, 2013 20.27 20.42 20.05 20.24 123,191 +0.22(+1.12%)
Jun 14, 2013 20.30 20.32 19.85 20.02 145,667 -0.30(-1.48%)
Jun 13, 2013 19.58 20.38 19.50 20.32 190,763 +0.68(+3.48%)
Jun 12, 2013 20.01 20.13 19.59 19.63 134,775 -0.14(-0.71%)
Jun 11, 2013 19.64 19.96 19.52 19.77 200,310 -0.19(-0.94%)
Jun 10, 2013 19.64 19.98 19.45 19.96 164,505 +0.38(+1.96%)
Jun 07, 2013 19.47 19.82 19.38 19.58 208,783 +0.27(+1.41%)
Jun 06, 2013 18.78 19.32 18.72 19.31 199,303 +0.50(+2.64%)
Jun 05, 2013 18.90 19.02 18.74 18.81 116,786 -0.15(-0.79%)
Jun 04, 2013 19.37 19.46 18.74 18.96 153,553 -0.42(-2.18%)
Jun 03, 2013 18.86 19.41 18.78 19.38 248,622 +0.58(+3.09%)
May 31, 2013 18.99 19.03 18.71 18.80 132,972 -0.32(-1.67%)
May 30, 2013 19.10 19.19 19.01 19.12 87,502 +0.09(+0.49%)
May 29, 2013 18.99 19.15 18.75 19.02 111,768 -0.16(-0.83%)
May 28, 2013 19.14 19.56 18.84 19.18 237,749 +0.32(+1.69%)
May 24, 2013 18.45 18.86 18.39 18.86 207,759 +0.41(+2.23%)
May 23, 2013 18.17 18.48 18.06 18.45 147,079 -0.03(-0.15%)
May 22, 2013 18.44 19.16 18.31 18.48 318,979 +0.05(+0.25%)
May 21, 2013 18.55 18.57 18.08 18.43 252,242 -0.14(-0.76%)
May 20, 2013 18.23 18.72 18.23 18.57 183,379 +0.24(+1.33%)
May 17, 2013 17.95 18.36 17.90 18.33 232,127 +0.49(+2.73%)
May 16, 2013 18.09 18.09 17.81 17.84 336,175 -0.29(-1.60%)
May 15, 2013 17.83 18.30 17.76 18.13 189,383 +0.51(+2.87%)
May 13, 2013 17.75 17.75 17.56 17.63 111,162 -0.16(-0.90%)
May 10, 2013 17.68 17.82 17.62 17.79 100,107 +0.18(+1.01%)
May 09, 2013 17.57 17.83 17.50 17.61 152,301 -0.03(-0.16%)
May 08, 2013 17.39 17.64 17.31 17.64 167,054 +0.05(+0.27%)
May 07, 2013 17.44 17.67 17.35 17.59 299,807 +0.20(+1.13%)
May 06, 2013 17.40 17.57 17.24 17.39 245,523 -0.01(-0.05%)
May 03, 2013 16.92 17.54 16.69 17.40 329,468 +0.71(+4.27%)
May 02, 2013 16.59 16.83 16.39 16.69 183,733 +0.18(+1.08%)
May 01, 2013 16.74 16.75 16.38 16.51 308,378 -0.22(-1.34%)
Apr 30, 2013 16.53 16.78 16.36 16.74 157,760 +0.23(+1.39%)
Apr 29, 2013 16.44 16.55 16.22 16.51 167,371 +0.12(+0.74%)
Apr 26, 2013 16.83 16.85 16.15 16.39 354,742 -0.47(-2.77%)
Apr 25, 2013 16.56 16.91 16.41 16.85 289,903 +0.41(+2.50%)
Apr 24, 2013 16.17 16.45 16.06 16.44 130,444 +0.26(+1.61%)
Apr 23, 2013 15.59 16.19 15.50 16.18 246,042 +0.77(+4.96%)
Apr 22, 2013 15.45 15.51 14.95 15.42 372,837 +0.00(+0.00%)
Apr 19, 2013 15.40 15.45 15.17 15.42 222,016 +0.05(+0.30%)
Apr 18, 2013 15.58 15.79 15.27 15.37 411,922 -0.20(-1.26%)
Apr 17, 2013 15.87 16.18 15.35 15.57 528,021 -0.47(-2.91%)
Apr 16, 2013 16.23 16.34 15.98 16.03 244,880 -0.03(-0.17%)
Apr 15, 2013 16.64 16.67 15.94 16.06 274,391 -0.73(-4.34%)
Apr 12, 2013 16.71 16.96 16.49 16.79 120,050 -0.02(-0.11%)
Apr 11, 2013 16.91 16.99 16.69 16.81 101,957 -0.18(-1.04%)
Apr 10, 2013 16.36 17.04 16.33 16.98 209,389 +0.67(+4.12%)
Apr 09, 2013 16.67 16.71 16.31 16.31 145,211 -0.28(-1.69%)
Apr 08, 2013 16.31 16.61 16.20 16.59 221,787 +0.27(+1.66%)
Apr 05, 2013 15.98 16.39 15.89 16.32 169,297 +0.02(+0.11%)
Apr 04, 2013 16.19 16.31 15.93 16.30 198,030 +0.11(+0.69%)
Apr 03, 2013 16.56 16.56 16.13 16.19 320,663 -0.36(-2.20%)
Apr 02, 2013 16.80 17.03 16.48 16.55 345,179 -0.17(-1.00%)
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.