Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.92 18.96 18.64 18.73 133,474 -0.32(-1.67%)
May 30, 2013 19.03 19.12 18.93 19.05 87,832 +0.09(+0.49%)
May 29, 2013 18.92 19.07 18.68 18.95 112,190 -0.16(-0.83%)
May 28, 2013 19.06 19.48 18.77 19.11 238,646 +0.32(+1.69%)
May 24, 2013 18.38 18.79 18.32 18.79 208,543 +0.41(+2.23%)
May 23, 2013 18.10 18.41 17.99 18.38 147,634 -0.03(-0.15%)
May 22, 2013 18.37 19.08 18.24 18.41 320,182 +0.05(+0.25%)
May 21, 2013 18.48 18.50 18.01 18.36 253,193 -0.14(-0.76%)
May 20, 2013 18.16 18.65 18.16 18.50 184,071 +0.24(+1.33%)
May 17, 2013 17.88 18.29 17.83 18.26 233,003 +0.49(+2.73%)
May 16, 2013 18.02 18.02 17.74 17.78 337,443 -0.29(-1.60%)
May 15, 2013 17.77 18.23 17.69 18.07 190,098 +0.50(+2.87%)
May 13, 2013 17.68 17.68 17.50 17.56 111,582 -0.16(-0.90%)
May 10, 2013 17.62 17.76 17.55 17.72 100,485 +0.18(+1.01%)
May 09, 2013 17.51 17.77 17.44 17.54 152,876 -0.03(-0.16%)
May 08, 2013 17.33 17.57 17.24 17.57 167,684 +0.05(+0.27%)
May 07, 2013 17.37 17.60 17.28 17.52 300,938 +0.20(+1.13%)
May 06, 2013 17.34 17.51 17.18 17.33 246,450 -0.01(-0.05%)
May 03, 2013 16.86 17.48 16.63 17.34 330,711 +0.71(+4.27%)
May 02, 2013 16.52 16.77 16.33 16.63 184,426 +0.18(+1.08%)
May 01, 2013 16.67 16.68 16.32 16.45 309,542 -0.22(-1.34%)
Apr 30, 2013 16.47 16.72 16.30 16.67 158,356 +0.23(+1.39%)
Apr 29, 2013 16.38 16.49 16.16 16.45 168,002 +0.12(+0.74%)
Apr 26, 2013 16.77 16.79 16.09 16.32 356,081 -0.46(-2.77%)
Apr 25, 2013 16.50 16.85 16.34 16.79 290,997 +0.41(+2.50%)
Apr 24, 2013 16.11 16.39 16.00 16.38 130,936 +0.26(+1.61%)
Apr 23, 2013 15.53 16.13 15.44 16.12 246,971 +0.76(+4.96%)
Apr 22, 2013 15.40 15.45 14.89 15.36 374,244 +0.00(+0.00%)
Apr 19, 2013 15.34 15.40 15.12 15.36 222,853 +0.05(+0.30%)
Apr 18, 2013 15.53 15.73 15.21 15.31 413,476 -0.20(-1.26%)
Apr 17, 2013 15.81 16.12 15.29 15.51 530,014 -0.46(-2.91%)
Apr 16, 2013 16.17 16.28 15.92 15.97 245,804 -0.03(-0.17%)
Apr 15, 2013 16.58 16.60 15.88 16.00 275,427 -0.73(-4.34%)
Apr 12, 2013 16.65 16.90 16.43 16.72 120,503 -0.02(-0.11%)
Apr 11, 2013 16.85 16.93 16.63 16.74 102,341 -0.18(-1.04%)
Apr 10, 2013 16.30 16.98 16.27 16.92 210,179 +0.67(+4.12%)
Apr 09, 2013 16.60 16.65 16.25 16.25 145,758 -0.28(-1.69%)
Apr 08, 2013 16.25 16.55 16.14 16.53 222,624 +0.27(+1.66%)
Apr 05, 2013 15.92 16.32 15.83 16.26 169,936 +0.02(+0.11%)
Apr 04, 2013 16.13 16.25 15.87 16.24 198,777 +0.11(+0.69%)
Apr 03, 2013 16.50 16.50 16.06 16.13 321,873 -0.36(-2.20%)
Apr 02, 2013 16.73 16.97 16.42 16.49 346,482 -0.17(-1.00%)
Apr 01, 2013 17.10 17.10 16.45 16.66 276,140 -0.44(-2.56%)
Mar 28, 2013 17.09 17.19 16.98 17.10 224,849 +0.07(+0.44%)
Mar 27, 2013 16.91 17.11 16.78 17.02 334,459 +0.01(+0.05%)
Mar 26, 2013 16.99 17.17 16.92 17.01 1,648,969 +0.20(+1.16%)
Mar 25, 2013 17.21 17.21 16.73 16.82 467,431 -0.30(-1.74%)
Mar 22, 2013 17.58 17.64 17.06 17.11 331,336 -0.39(-2.23%)
Mar 21, 2013 18.04 18.25 17.47 17.51 584,238 -0.68(-3.73%)
Mar 20, 2013 16.98 18.62 16.98 18.18 948,929 +1.47(+8.79%)
Mar 19, 2013 16.85 16.85 16.53 16.72 319,549 -0.11(-0.66%)
Mar 18, 2013 16.73 16.91 16.63 16.83 331,524 -0.09(-0.55%)
Mar 15, 2013 16.73 16.98 16.58 16.92 949,659 +0.13(+0.78%)
Mar 14, 2013 16.73 16.93 16.68 16.79 532,282 +0.08(+0.50%)
Mar 13, 2013 16.63 16.96 16.61 16.71 193,004 +0.09(+0.56%)
Mar 12, 2013 16.78 17.06 16.61 16.61 195,906 -0.17(-1.00%)
Mar 11, 2013 16.60 16.80 16.52 16.78 195,181 +0.18(+1.06%)
Mar 08, 2013 16.50 16.92 16.44 16.60 273,554 +0.29(+1.77%)
Mar 07, 2013 16.13 16.33 16.04 16.32 145,398 +0.20(+1.27%)
Mar 06, 2013 15.76 16.14 15.69 16.11 259,056 +0.38(+2.42%)
Mar 05, 2013 15.52 15.81 15.51 15.73 261,101 +0.36(+2.36%)
Mar 04, 2013 16.03 16.03 15.32 15.37 362,040 -0.73(-4.56%)
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.