Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 17.65 18.00 17.50 17.87 109,050,128 +0.13(+0.75%)
Jun 27, 2013 17.77 17.96 17.70 17.73 34,668,248 +0.03(+0.19%)
Jun 26, 2013 17.85 17.87 17.62 17.70 45,626,356 +0.09(+0.52%)
Jun 25, 2013 17.57 17.65 17.38 17.61 46,882,480 +0.22(+1.27%)
Jun 24, 2013 17.76 17.86 17.26 17.39 66,646,012 -0.45(-2.54%)
Jun 21, 2013 17.93 17.96 17.76 17.84 91,881,936 +0.01(+0.04%)
Jun 20, 2013 18.24 18.25 17.77 17.83 86,202,296 -0.60(-3.26%)
Jun 19, 2013 18.80 18.94 18.44 18.44 39,115,468 -0.34(-1.83%)
Jun 18, 2013 18.49 18.91 18.49 18.78 49,734,348 +0.27(+1.45%)
Jun 17, 2013 18.52 18.69 18.37 18.51 57,825,592 +0.13(+0.72%)
Jun 14, 2013 18.45 18.54 18.32 18.38 0 -0.05(-0.28%)
Jun 13, 2013 18.04 18.44 17.99 18.43 37,573,788 +0.39(+2.17%)
Jun 12, 2013 18.41 18.44 18.00 18.04 33,269,568 -0.18(-1.01%)
Jun 11, 2013 18.31 18.49 18.16 18.22 36,719,164 -0.22(-1.20%)
Jun 10, 2013 18.22 18.50 18.17 18.44 40,385,784 +0.31(+1.71%)
Jun 07, 2013 17.99 18.21 17.86 18.13 0 -0.04(-0.24%)
Jun 06, 2013 18.25 18.39 17.90 18.18 54,271,524 -0.04(-0.20%)
Jun 05, 2013 18.52 18.64 18.18 18.21 72,328,360 -0.49(-2.60%)
Jun 04, 2013 18.84 19.16 18.69 18.70 92,914,192 +0.09(+0.48%)
Jun 03, 2013 18.35 18.77 18.31 18.61 103,698,544 +0.71(+3.95%)
May 31, 2013 17.87 18.22 17.79 17.90 64,817,628 +0.05(+0.29%)
May 30, 2013 17.90 18.07 17.85 17.85 35,665,288 -0.04(-0.25%)
May 29, 2013 17.67 17.98 17.62 17.90 42,924,580 +0.14(+0.79%)
May 28, 2013 17.82 17.99 17.70 17.76 42,247,768 +0.12(+0.66%)
May 24, 2013 17.64 17.73 17.39 17.64 0 -0.09(-0.53%)
May 23, 2013 17.61 17.79 17.58 17.73 51,712,468 -0.01(-0.08%)
May 22, 2013 17.79 18.09 17.65 17.75 67,380,200 -0.06(-0.33%)
May 21, 2013 17.77 17.88 17.70 17.81 51,404,716 +0.05(+0.29%)
May 20, 2013 17.76 17.88 17.70 17.76 42,479,360 +0.03(+0.17%)
May 17, 2013 17.79 17.86 17.62 17.73 0 +0.07(+0.42%)
May 16, 2013 17.74 17.99 17.65 17.65 40,429,380 -0.19(-1.07%)
May 15, 2013 17.62 17.85 17.56 17.85 45,522,804 +0.09(+0.50%)
May 13, 2013 18.00 18.06 17.72 17.76 38,681,584 -0.31(-1.71%)
May 10, 2013 18.01 18.10 17.96 18.07 0 +0.10(+0.58%)
May 09, 2013 17.84 18.12 17.77 17.96 42,491,888 +0.08(+0.45%)
May 08, 2013 17.73 17.91 17.67 17.88 33,767,912 +0.07(+0.41%)
May 07, 2013 17.68 17.88 17.65 17.81 52,118,324 +0.18(+1.00%)
May 06, 2013 17.82 17.85 17.59 17.63 42,020,636 -0.04(-0.21%)
May 03, 2013 17.86 17.78 17.66 17.67 0 +0.06(+0.31%)
May 02, 2013 17.34 17.64 17.29 17.61 45,838,832 +0.09(+0.50%)
May 01, 2013 17.40 17.66 17.39 17.53 52,499,984 +0.03(+0.17%)
Apr 30, 2013 17.33 17.53 17.27 17.50 56,766,140 +0.14(+0.80%)
Apr 29, 2013 17.12 17.41 17.09 17.36 139,820,224 +0.26(+1.54%)
Apr 26, 2013 17.03 17.21 16.90 17.09 138,776,416 +0.01(+0.09%)
Apr 25, 2013 17.28 17.44 17.04 17.08 149,452,048 -0.20(-1.18%)
Apr 24, 2013 17.01 17.38 16.98 17.28 74,305,752 +0.21(+1.22%)
Apr 23, 2013 16.79 17.13 16.75 17.08 85,522,336 +0.36(+2.16%)
Apr 22, 2013 16.42 16.76 16.33 16.71 72,300,392 +0.32(+1.96%)
Apr 19, 2013 16.27 16.40 16.22 16.39 67,216,336 +0.15(+0.90%)
Apr 18, 2013 16.11 16.36 16.00 16.25 104,360,104 +0.23(+1.41%)
Apr 17, 2013 15.92 16.17 15.76 16.02 108,773,256 +0.01(+0.07%)
Apr 16, 2013 15.68 16.02 15.65 16.01 88,435,192 +0.39(+2.50%)
Apr 15, 2013 15.71 15.86 15.60 15.62 52,630,828 -0.22(-1.36%)
Apr 12, 2013 15.88 15.93 15.68 15.83 46,589,756 -0.11(-0.69%)
Apr 11, 2013 15.87 16.01 15.70 15.94 81,168,904 -0.32(-1.95%)
Apr 10, 2013 15.87 16.38 15.86 16.26 91,812,312 +0.37(+2.35%)
Apr 09, 2013 15.42 15.99 15.38 15.89 84,212,072 +0.48(+3.13%)
Apr 08, 2013 15.26 15.41 15.19 15.41 46,832,104 +0.11(+0.72%)
Apr 05, 2013 15.30 15.32 15.16 15.30 50,271,584 -0.14(-0.92%)
Apr 04, 2013 15.38 15.48 15.31 15.44 39,287,644 +0.06(+0.40%)
Apr 03, 2013 15.67 15.71 15.35 15.38 50,099,948 -0.30(-1.89%)
Apr 02, 2013 15.72 15.76 15.57 15.67 38,555,232 +0.02(+0.12%)
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.