Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 17.91 17.93 17.57 17.58 3,688,866 -0.40(-2.20%)
Jun 27, 2013 17.79 18.09 17.72 17.98 1,078,045 +0.39(+2.21%)
Jun 26, 2013 17.77 17.81 17.58 17.59 860,770 +0.00(+0.03%)
Jun 25, 2013 17.65 17.67 17.47 17.58 1,808,902 +0.18(+1.04%)
Jun 24, 2013 17.18 17.53 16.94 17.40 3,027,560 -0.07(-0.39%)
Jun 21, 2013 17.76 17.76 17.10 17.47 2,652,452 -0.38(-2.13%)
Jun 20, 2013 18.24 18.27 17.83 17.85 2,314,894 -0.62(-3.36%)
Jun 19, 2013 18.85 18.89 18.47 18.47 1,356,362 -0.35(-1.87%)
Jun 18, 2013 18.65 18.88 18.65 18.82 1,301,224 +0.21(+1.14%)
Jun 17, 2013 18.75 18.80 18.39 18.61 2,327,517 -0.03(-0.18%)
Jun 14, 2013 18.74 18.78 18.51 18.65 1,586,608 -0.12(-0.63%)
Jun 13, 2013 18.60 18.85 18.60 18.76 1,822,368 +0.13(+0.68%)
Jun 12, 2013 19.15 19.15 18.55 18.64 1,055,985 -0.32(-1.68%)
Jun 11, 2013 19.04 19.22 18.85 18.95 1,288,665 -0.35(-1.80%)
Jun 10, 2013 19.33 19.35 19.21 19.30 2,150,994 +0.03(+0.16%)
Jun 07, 2013 18.92 19.34 18.87 19.27 1,080,688 +0.46(+2.45%)
Jun 06, 2013 18.54 18.81 18.46 18.81 1,161,504 +0.29(+1.56%)
Jun 05, 2013 18.83 18.88 18.50 18.52 996,279 -0.40(-2.11%)
Jun 04, 2013 18.97 19.18 18.80 18.92 1,085,560 -0.09(-0.45%)
Jun 03, 2013 19.25 19.33 18.77 19.00 1,564,663 -0.21(-1.09%)
May 31, 2013 19.14 19.47 19.04 19.21 2,735,155 -0.04(-0.19%)
May 30, 2013 19.06 19.34 18.94 19.25 1,089,043 +0.24(+1.27%)
May 29, 2013 18.89 19.15 18.79 19.01 1,457,732 -0.04(-0.22%)
May 28, 2013 19.29 19.43 18.95 19.05 1,187,751 +0.11(+0.57%)
May 24, 2013 18.86 19.02 18.57 18.94 855,813 -0.03(-0.18%)
May 23, 2013 18.80 19.06 18.78 18.98 1,105,740 -0.15(-0.76%)
May 22, 2013 19.39 19.51 18.98 19.12 1,423,886 -0.27(-1.38%)
May 21, 2013 19.44 19.55 19.26 19.39 1,032,795 -0.08(-0.43%)
May 20, 2013 19.30 19.69 19.30 19.47 1,624,136 +0.10(+0.54%)
May 17, 2013 18.93 19.42 18.93 19.37 2,489,566 +0.52(+2.75%)
May 16, 2013 18.83 18.99 18.80 18.85 1,764,938 -0.07(-0.37%)
May 15, 2013 18.72 18.98 18.69 18.92 2,065,286 +0.57(+3.10%)
May 13, 2013 18.37 18.48 18.24 18.35 3,359,788 -0.06(-0.30%)
May 10, 2013 18.09 18.49 18.01 18.41 2,293,365 +0.32(+1.76%)
May 09, 2013 18.08 18.23 18.03 18.09 1,755,265 -0.06(-0.32%)
May 08, 2013 18.14 18.24 18.09 18.15 2,778,104 +0.08(+0.43%)
May 07, 2013 18.06 18.23 17.99 18.07 1,876,433 +0.06(+0.31%)
May 06, 2013 17.89 18.02 17.81 18.01 2,398,707 +0.15(+0.86%)
May 03, 2013 17.29 17.86 17.19 17.86 7,361,055 +0.67(+3.91%)
May 02, 2013 16.68 17.20 16.64 17.19 5,660,556 +0.57(+3.43%)
May 01, 2013 16.79 16.92 16.36 16.62 8,789,394 -1.52(-8.39%)
Apr 30, 2013 18.18 18.18 17.91 18.14 1,944,742 -0.02(-0.09%)
Apr 29, 2013 18.21 18.27 18.09 18.16 1,452,199 +0.03(+0.17%)
Apr 26, 2013 18.24 18.25 17.96 18.13 1,696,634 -0.13(-0.71%)
Apr 25, 2013 18.04 18.36 18.02 18.25 1,843,815 +0.31(+1.74%)
Apr 24, 2013 17.83 18.06 17.82 17.94 1,739,607 +0.14(+0.79%)
Apr 23, 2013 17.90 17.94 17.63 17.80 2,036,311 -0.01(-0.06%)
Apr 22, 2013 17.99 17.99 17.72 17.81 1,426,580 -0.13(-0.73%)
Apr 19, 2013 17.97 18.00 17.73 17.94 2,798,489 +0.05(+0.27%)
Apr 18, 2013 17.93 18.01 17.70 17.89 3,699,395 -0.01(-0.07%)
Apr 17, 2013 17.89 17.93 17.61 17.91 2,076,047 -0.13(-0.73%)
Apr 16, 2013 17.67 18.04 17.58 18.04 2,146,159 +0.48(+2.72%)
Apr 15, 2013 18.34 18.36 17.52 17.56 2,805,571 -1.02(-5.50%)
Apr 12, 2013 18.79 18.86 18.50 18.58 883,383 -0.31(-1.64%)
Apr 11, 2013 18.74 18.97 18.70 18.89 1,484,287 +0.14(+0.77%)
Apr 10, 2013 18.53 18.80 18.52 18.75 1,174,307 +0.27(+1.45%)
Apr 09, 2013 18.43 18.54 18.26 18.48 968,976 +0.10(+0.57%)
Apr 08, 2013 18.36 18.50 18.28 18.38 1,465,421 -0.02(-0.09%)
Apr 05, 2013 18.38 18.41 18.21 18.39 2,326,164 -0.24(-1.28%)
Apr 04, 2013 18.59 18.79 18.56 18.63 1,415,449 +0.03(+0.14%)
Apr 03, 2013 18.93 19.12 18.52 18.60 2,036,886 -0.20(-1.05%)
Apr 02, 2013 18.95 19.03 18.73 18.80 1,381,426 -0.04(-0.22%)
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.