Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 20.65 20.82 19.45 19.46 18,698 -1.19(-5.76%)
May 30, 2013 20.84 20.84 20.65 20.65 5,043 -0.26(-1.24%)
May 29, 2013 20.99 20.99 20.79 20.91 1,955 +0.01(+0.06%)
May 28, 2013 20.99 20.99 20.85 20.90 3,350 -0.09(-0.44%)
May 24, 2013 20.59 21.00 20.59 20.99 1,525 +0.29(+1.40%)
May 23, 2013 20.60 20.97 20.60 20.70 3,284 -0.06(-0.29%)
May 22, 2013 20.96 20.96 20.76 20.76 620 -0.20(-0.95%)
May 21, 2013 20.82 21.00 20.80 20.96 14,196 +0.25(+1.21%)
May 20, 2013 21.50 21.50 20.61 20.71 12,648 -0.48(-2.29%)
May 17, 2013 20.11 21.25 20.11 21.20 13,644 +0.91(+4.51%)
May 16, 2013 20.39 20.49 20.07 20.28 4,222 +0.68(+3.47%)
May 15, 2013 20.19 20.60 19.53 19.60 7,333 -0.56(-2.78%)
May 13, 2013 20.25 20.25 19.50 20.16 6,970 -0.12(-0.59%)
May 10, 2013 20.06 20.28 20.06 20.28 300 +0.13(+0.65%)
May 09, 2013 20.48 20.48 20.05 20.15 1,825 -0.24(-1.18%)
May 08, 2013 20.36 20.39 20.03 20.39 3,160 +0.01(+0.05%)
May 07, 2013 19.39 20.38 19.08 20.38 3,564 +0.79(+4.02%)
May 06, 2013 19.26 19.77 19.26 19.59 5,422 +0.15(+0.78%)
May 03, 2013 19.58 19.50 19.06 19.44 10,768 -0.06(-0.31%)
May 02, 2013 19.69 19.69 19.12 19.50 3,851 -0.03(-0.15%)
May 01, 2013 19.78 19.78 19.53 19.53 210 -0.25(-1.26%)
Apr 30, 2013 19.78 20.38 19.06 19.78 2,170 +0.05(+0.25%)
Apr 29, 2013 19.81 19.98 18.41 19.73 5,814 +0.57(+2.97%)
Apr 26, 2013 19.78 19.99 18.93 19.16 3,225 -0.83(-4.15%)
Apr 25, 2013 18.52 20.08 18.52 19.99 1,480 -0.12(-0.60%)
Apr 24, 2013 19.92 20.48 19.06 20.11 4,257 +0.11(+0.55%)
Apr 23, 2013 19.80 20.00 19.60 20.00 1,625 +0.16(+0.81%)
Apr 22, 2013 20.00 20.00 19.50 19.84 5,667 +0.93(+4.92%)
Apr 19, 2013 18.07 19.50 17.53 18.91 6,312 -0.59(-3.03%)
Apr 18, 2013 18.99 19.50 18.99 19.50 4,413 -0.25(-1.27%)
Apr 17, 2013 19.99 19.99 19.39 19.75 850 -0.08(-0.40%)
Apr 16, 2013 19.82 20.18 19.70 19.83 2,325 +0.30(+1.54%)
Apr 15, 2013 20.54 20.54 18.01 19.53 21,464 -0.95(-4.64%)
Apr 12, 2013 20.50 20.50 20.38 20.48 5,501 +0.02(+0.10%)
Apr 11, 2013 20.00 20.50 19.70 20.46 14,539 +0.51(+2.56%)
Apr 10, 2013 19.90 19.95 19.65 19.95 2,895 +0.40(+2.03%)
Apr 09, 2013 19.19 19.86 19.19 19.55 7,727 +0.46(+2.42%)
Apr 08, 2013 19.20 19.49 19.01 19.09 8,157 -0.39(-2.00%)
Apr 05, 2013 19.60 19.62 19.19 19.48 12,128 -0.50(-2.50%)
Apr 04, 2013 18.22 19.98 17.99 19.98 46,658 +1.79(+9.84%)
Apr 03, 2013 18.29 18.29 18.19 18.19 1,169 -0.10(-0.55%)
Apr 02, 2013 18.14 18.45 18.14 18.29 3,375 +0.28(+1.55%)
Apr 01, 2013 17.75 18.22 17.73 18.01 15,081 +0.51(+2.91%)
Mar 28, 2013 17.10 17.50 16.55 17.50 2,010 -0.00(-0.00%)
Mar 27, 2013 17.34 17.50 17.30 17.50 1,137 -0.13(-0.74%)
Mar 26, 2013 17.59 18.04 17.50 17.63 1,770 +0.10(+0.57%)
Mar 25, 2013 17.50 17.53 17.50 17.53 1,748 +0.30(+1.74%)
Mar 22, 2013 17.45 17.45 17.23 17.23 1,150 -0.33(-1.88%)
Mar 21, 2013 17.80 17.80 17.56 17.56 630 +0.32(+1.86%)
Mar 20, 2013 17.98 18.00 17.19 17.24 4,171 -0.58(-3.28%)
Mar 19, 2013 17.80 17.87 17.68 17.82 6,549 +0.02(+0.14%)
Mar 18, 2013 17.22 17.80 17.22 17.80 5,092 -0.13(-0.73%)
Mar 15, 2013 18.11 18.31 16.99 17.93 8,772 -0.27(-1.48%)
Mar 14, 2013 17.48 18.24 17.43 18.20 35,854 +1.90(+11.66%)
Mar 13, 2013 16.30 16.30 16.30 16.30 100 +0.00(+0.00%)
Mar 12, 2013 15.65 16.32 15.61 16.30 2,784 -0.02(-0.12%)
Mar 11, 2013 16.26 16.54 16.00 16.32 5,235 +0.07(+0.43%)
Mar 08, 2013 16.11 16.25 16.10 16.25 3,376 -0.03(-0.16%)
Mar 07, 2013 16.50 16.50 16.28 16.28 200 +0.13(+0.78%)
Mar 06, 2013 16.19 16.21 16.15 16.15 1,704 +0.01(+0.06%)
Mar 05, 2013 16.68 16.90 16.00 16.14 6,088 -0.61(-3.64%)
Mar 04, 2013 16.35 16.75 16.35 16.75 840 +0.30(+1.82%)
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.