Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.95 19.31 18.61 18.63 7,145,398 -0.45(-2.35%)
May 30, 2013 19.14 19.37 18.82 19.08 5,614,601 +0.05(+0.27%)
May 29, 2013 19.48 19.49 18.83 19.03 8,182,376 -0.64(-3.25%)
May 28, 2013 19.99 20.24 19.40 19.67 7,389,999 +0.05(+0.26%)
May 24, 2013 19.35 19.63 19.06 19.62 8,909,265 +0.17(+0.89%)
May 23, 2013 18.98 19.73 18.73 19.44 16,770,922 +0.09(+0.45%)
May 22, 2013 19.76 20.38 19.15 19.36 16,013,611 -0.54(-2.69%)
May 21, 2013 20.43 20.62 19.53 19.89 12,409,286 -0.48(-2.37%)
May 20, 2013 20.56 20.86 20.27 20.38 7,009,501 -0.29(-1.42%)
May 17, 2013 20.26 20.76 20.26 20.67 8,122,474 +0.52(+2.57%)
May 16, 2013 20.59 20.84 19.87 20.15 13,924,551 -0.54(-2.63%)
May 15, 2013 20.88 21.12 20.53 20.69 9,854,510 +0.51(+2.52%)
May 13, 2013 19.98 20.32 19.90 20.19 6,640,510 +0.15(+0.73%)
May 10, 2013 19.72 20.06 19.54 20.04 7,292,751 +0.32(+1.62%)
May 09, 2013 19.71 20.36 19.64 19.72 13,712,859 -0.01(-0.04%)
May 08, 2013 19.73 19.76 19.34 19.73 9,038,645 -0.01(-0.04%)
May 07, 2013 19.56 19.77 19.32 19.74 9,654,688 +0.20(+1.02%)
May 06, 2013 19.23 19.63 19.07 19.54 8,634,323 +0.28(+1.43%)
May 03, 2013 19.29 19.37 18.89 19.26 15,686,431 +0.34(+1.78%)
May 02, 2013 18.19 18.94 18.16 18.93 12,608,667 +0.89(+4.93%)
May 01, 2013 18.03 18.12 17.64 18.04 11,004,603 -0.08(-0.43%)
Apr 30, 2013 18.11 18.32 17.78 18.11 10,458,463 -0.19(-1.04%)
Apr 29, 2013 18.61 18.76 18.14 18.30 11,862,457 -0.12(-0.66%)
Apr 26, 2013 18.30 18.55 17.94 18.42 16,733,300 +0.48(+2.69%)
Apr 25, 2013 17.04 18.23 16.94 17.94 19,303,528 +0.95(+5.59%)
Apr 24, 2013 16.77 17.16 16.47 16.99 14,422,193 +0.25(+1.50%)
Apr 23, 2013 16.24 16.98 16.24 16.74 15,861,527 +0.94(+5.95%)
Apr 22, 2013 15.56 15.85 15.19 15.80 7,603,719 +0.28(+1.78%)
Apr 19, 2013 15.24 15.66 15.15 15.53 11,568,221 +0.39(+2.57%)
Apr 18, 2013 15.77 15.81 15.07 15.14 11,393,925 -0.62(-3.94%)
Apr 17, 2013 15.82 15.84 15.35 15.76 10,970,290 -0.29(-1.83%)
Apr 16, 2013 15.89 16.09 15.51 16.05 15,226,091 +0.65(+4.20%)
Apr 15, 2013 16.41 16.42 15.40 15.40 13,154,129 -1.18(-7.13%)
Apr 12, 2013 16.54 16.99 16.51 16.59 6,552,187 -0.09(-0.52%)
Apr 11, 2013 16.60 16.99 16.53 16.67 8,075,707 +0.06(+0.36%)
Apr 10, 2013 16.88 16.90 16.41 16.61 10,062,810 -0.17(-1.03%)
Apr 09, 2013 16.92 17.13 16.62 16.79 7,085,871 -0.24(-1.42%)
Apr 08, 2013 16.48 17.09 16.31 17.03 10,797,676 +0.52(+3.14%)
Apr 05, 2013 15.97 16.54 15.86 16.51 11,885,366 +0.13(+0.79%)
Apr 04, 2013 16.50 16.64 16.28 16.38 10,431,491 -0.03(-0.16%)
Apr 03, 2013 17.11 17.25 16.03 16.41 18,766,140 -0.73(-4.28%)
Apr 02, 2013 17.42 17.67 17.05 17.14 9,381,644 -0.22(-1.29%)
Apr 01, 2013 17.42 17.62 17.07 17.36 8,523,406 -0.10(-0.59%)
Mar 28, 2013 17.56 17.73 17.34 17.47 6,620,269 -0.07(-0.39%)
Mar 27, 2013 17.29 17.58 17.11 17.54 6,576,936 +0.13(+0.74%)
Mar 26, 2013 17.72 17.73 17.32 17.41 7,354,239 -0.16(-0.88%)
Mar 25, 2013 17.91 18.20 17.44 17.56 11,661,975 -0.26(-1.45%)
Mar 22, 2013 18.20 18.23 17.72 17.82 7,980,574 -0.28(-1.53%)
Mar 21, 2013 18.38 18.46 18.00 18.10 16,955,462 -0.35(-1.92%)
Mar 20, 2013 18.19 18.64 18.11 18.45 10,545,797 +0.48(+2.69%)
Mar 19, 2013 18.24 18.38 17.81 17.97 11,111,794 +0.06(+0.34%)
Mar 18, 2013 17.64 18.11 17.54 17.91 9,294,320 +0.00(+0.00%)
Mar 15, 2013 17.69 18.00 17.61 17.91 12,487,915 +0.16(+0.92%)
Mar 14, 2013 17.30 17.88 17.22 17.74 14,328,295 +0.60(+3.47%)
Mar 13, 2013 17.04 17.39 16.89 17.15 13,157,377 +0.10(+0.61%)
Mar 12, 2013 17.37 17.39 16.91 17.04 8,035,484 -0.35(-1.99%)
Mar 11, 2013 17.48 17.64 17.30 17.39 6,647,476 -0.09(-0.54%)
Mar 08, 2013 17.61 17.66 17.10 17.48 8,315,919 +0.06(+0.35%)
Mar 07, 2013 17.41 17.48 17.17 17.42 6,125,326 +0.09(+0.55%)
Mar 06, 2013 17.57 17.69 17.17 17.33 8,895,771 -0.12(-0.69%)
Mar 05, 2013 17.12 17.57 17.10 17.45 10,081,197 +0.43(+2.54%)
Mar 04, 2013 16.53 17.08 16.50 17.02 9,665,073 +0.41(+2.44%)
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.