Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 13.09 13.25 12.92 13.11 11,549,413 +0.03(+0.21%)
Jun 27, 2013 13.25 13.26 12.95 13.09 0 -0.12(-0.92%)
Jun 26, 2013 13.43 13.45 13.15 13.21 15,516,167 -0.07(-0.56%)
Jun 25, 2013 13.33 13.36 13.14 13.28 0 +0.09(+0.71%)
Jun 24, 2013 13.27 13.44 13.18 13.19 0 -0.28(-2.05%)
Jun 21, 2013 13.56 13.61 13.25 13.47 19,116,238 -0.02(-0.17%)
Jun 20, 2013 13.75 13.77 13.39 13.49 0 -0.37(-2.70%)
Jun 19, 2013 13.57 14.46 13.53 13.86 0 +0.41(+3.06%)
Jun 18, 2013 13.60 13.75 13.34 13.45 13,027,762 -0.08(-0.62%)
Jun 17, 2013 13.51 13.66 13.43 13.54 0 +0.13(+0.98%)
Jun 14, 2013 13.47 13.49 13.31 13.40 0 -0.02(-0.14%)
Jun 13, 2013 13.08 13.49 13.07 13.42 6,322,787 +0.30(+2.28%)
Jun 12, 2013 13.30 13.41 13.05 13.12 8,365,898 -0.11(-0.85%)
Jun 11, 2013 13.31 13.50 13.24 13.24 7,930,952 -0.25(-1.87%)
Jun 10, 2013 13.46 13.57 13.39 13.49 5,998,985 -0.00(-0.03%)
Jun 07, 2013 13.40 13.58 13.35 13.49 0 +0.18(+1.37%)
Jun 06, 2013 13.23 13.41 13.22 13.31 9,127,558 +0.08(+0.64%)
Jun 05, 2013 13.50 13.60 13.19 13.23 0 -0.29(-2.14%)
Jun 04, 2013 13.58 13.82 13.43 13.52 0 +0.02(+0.14%)
Jun 03, 2013 13.54 13.64 13.22 13.50 11,895,486 -0.02(-0.14%)
May 31, 2013 13.59 13.79 13.52 13.52 15,456,461 -0.15(-1.09%)
May 30, 2013 13.47 13.80 13.43 13.67 0 +0.18(+1.32%)
May 29, 2013 13.49 13.57 13.43 13.49 8,967,101 -0.08(-0.62%)
May 28, 2013 13.68 13.72 13.44 13.57 7,474,984 -0.01(-0.07%)
May 24, 2013 13.59 13.70 13.43 13.58 0 -0.08(-0.61%)
May 23, 2013 13.29 13.71 13.25 13.67 10,541,713 +0.21(+1.60%)
May 22, 2013 13.99 13.99 13.40 13.45 12,857,279 -0.49(-3.49%)
May 21, 2013 13.87 13.99 13.71 13.94 9,575,621 +0.14(+1.05%)
May 20, 2013 13.76 13.84 13.72 13.79 0 -0.03(-0.20%)
May 17, 2013 13.66 13.91 13.56 13.82 0 +0.22(+1.64%)
May 16, 2013 13.64 13.78 13.55 13.60 8,294,870 -0.06(-0.44%)
May 15, 2013 13.36 13.71 13.36 13.66 0 +0.42(+3.20%)
May 13, 2013 13.42 13.48 13.18 13.23 7,795,756 -0.28(-2.06%)
May 10, 2013 13.20 13.57 13.20 13.51 0 +0.59(+4.53%)
May 09, 2013 12.69 12.98 12.67 12.93 15,224,137 +0.01(+0.08%)
May 08, 2013 12.70 12.99 12.66 12.92 8,983,109 +0.23(+1.82%)
May 07, 2013 12.85 12.88 12.57 12.69 0 -0.17(-1.30%)
May 06, 2013 12.89 12.96 12.78 12.85 0 -0.04(-0.29%)
May 03, 2013 12.92 12.98 12.83 12.89 0 +0.06(+0.43%)
May 02, 2013 12.68 12.87 12.60 12.83 8,701,447 +0.15(+1.17%)
May 01, 2013 12.80 12.88 12.64 12.69 0 -0.11(-0.87%)
Apr 30, 2013 12.64 12.80 12.56 12.80 7,443,191 +0.19(+1.47%)
Apr 29, 2013 12.48 12.66 12.43 12.61 7,254,497 +0.15(+1.19%)
Apr 26, 2013 12.50 12.52 12.44 12.46 8,724,891 -0.06(-0.45%)
Apr 25, 2013 12.48 12.55 12.37 12.52 0 +0.10(+0.82%)
Apr 24, 2013 12.04 12.52 12.04 12.42 0 +0.41(+3.41%)
Apr 23, 2013 11.80 12.13 11.78 12.01 10,139,669 +0.31(+2.62%)
Apr 22, 2013 11.67 11.80 11.58 11.70 6,605,582 +0.02(+0.16%)
Apr 19, 2013 11.65 11.71 11.50 11.68 8,151,314 +0.03(+0.24%)
Apr 18, 2013 11.91 11.99 11.65 11.65 10,828,350 -0.23(-1.92%)
Apr 17, 2013 11.95 12.06 11.81 11.88 14,335,988 -0.16(-1.35%)
Apr 16, 2013 12.03 12.13 11.96 12.04 12,611,616 +0.13(+1.09%)
Apr 15, 2013 12.13 12.17 11.84 11.91 11,578,070 -0.25(-2.06%)
Apr 12, 2013 11.92 12.30 11.82 12.17 20,727,992 +0.30(+2.51%)
Apr 11, 2013 11.76 11.94 11.43 11.87 26,071,540 -0.06(-0.47%)
Apr 10, 2013 11.75 11.94 11.72 11.92 10,347,832 +0.19(+1.58%)
Apr 09, 2013 11.56 11.82 11.48 11.74 10,237,457 +0.19(+1.61%)
Apr 08, 2013 11.59 11.59 11.33 11.55 8,786,921 -0.03(-0.24%)
Apr 05, 2013 11.22 11.58 11.19 11.58 14,831,202 +0.20(+1.76%)
Apr 04, 2013 11.24 11.42 11.20 11.38 7,926,599 +0.11(+0.98%)
Apr 03, 2013 11.39 11.46 11.19 11.27 9,482,595 -0.14(-1.21%)
Apr 02, 2013 11.54 11.57 11.34 11.41 9,993,802 -0.13(-1.09%)
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.