Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 19.24 19.43 18.75 18.84 1,459,847 -0.38(-1.98%)
Mar 28, 2013 19.11 19.25 19.07 19.22 1,797,959 +0.13(+0.70%)
Mar 27, 2013 18.94 19.11 18.69 19.09 1,452,462 +0.04(+0.23%)
Mar 26, 2013 19.11 19.22 18.98 19.05 1,906,324 -0.03(-0.14%)
Mar 25, 2013 19.35 19.53 18.96 19.07 2,624,034 -0.69(-3.49%)
Mar 22, 2013 19.79 19.80 19.65 19.76 1,098,971 +0.05(+0.27%)
Mar 21, 2013 19.79 19.95 19.69 19.71 2,555,824 -0.23(-1.15%)
Mar 20, 2013 19.87 19.99 19.82 19.94 1,496,326 +0.16(+0.81%)
Mar 19, 2013 19.97 20.01 19.61 19.78 1,571,958 -0.08(-0.38%)
Mar 18, 2013 19.74 20.00 19.40 19.85 1,969,506 -0.01(-0.07%)
Mar 15, 2013 19.89 19.98 19.78 19.87 2,628,466 -0.10(-0.49%)
Mar 14, 2013 19.90 19.97 19.79 19.96 1,117,057 +0.11(+0.55%)
Mar 13, 2013 19.74 19.89 19.59 19.85 2,635,897 +0.12(+0.62%)
Mar 12, 2013 19.74 19.82 19.68 19.73 1,862,410 -0.05(-0.26%)
Mar 11, 2013 19.73 19.82 19.65 19.78 1,740,443 +0.03(+0.15%)
Mar 08, 2013 19.74 19.80 19.69 19.75 2,222,042 +0.14(+0.69%)
Mar 07, 2013 19.65 19.74 19.51 19.62 1,477,543 -0.04(-0.19%)
Mar 06, 2013 19.71 19.74 19.54 19.65 4,680,809 -0.02(-0.10%)
Mar 05, 2013 19.25 19.72 19.20 19.67 2,499,054 +0.54(+2.80%)
Mar 04, 2013 19.09 19.15 18.81 19.14 2,160,178 -0.02(-0.13%)
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.