Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 16.44 16.72 16.17 16.26 1,536,441 -0.26(-1.57%)
Jun 27, 2013 16.17 16.62 16.10 16.52 627,916 +0.42(+2.61%)
Jun 26, 2013 15.90 16.15 15.87 16.10 555,403 +0.35(+2.22%)
Jun 25, 2013 15.78 15.88 15.65 15.75 543,806 +0.17(+1.09%)
Jun 24, 2013 16.10 16.20 15.34 15.58 1,380,398 -0.72(-4.42%)
Jun 21, 2013 16.25 16.38 15.94 16.30 1,004,261 +0.08(+0.49%)
Jun 20, 2013 16.36 16.44 16.14 16.22 841,057 -0.38(-2.29%)
Jun 19, 2013 16.60 16.85 16.51 16.60 2,189,186 +0.04(+0.24%)
Jun 18, 2013 16.09 16.91 16.02 16.56 1,969,802 +0.60(+3.76%)
Jun 17, 2013 15.54 16.00 15.49 15.96 996,431 +0.67(+4.38%)
Jun 14, 2013 15.47 15.52 15.15 15.29 785,793 -0.17(-1.10%)
Jun 13, 2013 15.29 15.61 15.20 15.46 998,937 +0.17(+1.11%)
Jun 12, 2013 15.29 15.49 14.92 15.29 809,682 +0.14(+0.92%)
Jun 11, 2013 14.70 15.35 14.50 15.15 1,314,405 +0.39(+2.64%)
Jun 10, 2013 14.45 15.12 14.30 14.76 1,380,109 +0.39(+2.71%)
Jun 07, 2013 13.87 14.43 13.78 14.37 1,030,358 +0.63(+4.59%)
Jun 06, 2013 13.59 13.78 13.49 13.74 729,566 +0.26(+1.93%)
Jun 05, 2013 13.40 13.66 13.40 13.48 761,602 +0.01(+0.07%)
Jun 04, 2013 13.65 13.77 13.47 13.47 820,046 -0.17(-1.25%)
Jun 03, 2013 13.68 13.80 13.54 13.64 934,038 -0.04(-0.29%)
May 31, 2013 13.78 13.86 13.68 13.68 591,033 -0.21(-1.51%)
May 30, 2013 13.83 13.98 13.81 13.89 570,583 +0.06(+0.43%)
May 29, 2013 13.77 13.92 13.61 13.83 748,236 -0.02(-0.14%)
May 28, 2013 13.91 13.96 13.79 13.85 743,856 +0.11(+0.80%)
May 24, 2013 13.68 13.78 13.55 13.74 276,711 +0.01(+0.07%)
May 23, 2013 13.52 13.81 13.40 13.73 375,905 +0.06(+0.44%)
May 22, 2013 13.80 13.87 13.58 13.67 634,769 -0.14(-1.01%)
May 21, 2013 13.85 13.93 13.71 13.81 477,308 -0.03(-0.22%)
May 20, 2013 13.83 13.93 13.78 13.84 939,764 -0.02(-0.14%)
May 17, 2013 13.80 13.89 13.68 13.86 712,519 +0.07(+0.51%)
May 16, 2013 13.84 13.85 13.76 13.79 781,486 -0.08(-0.58%)
May 15, 2013 13.82 13.95 13.81 13.87 485,105 +0.06(+0.43%)
May 13, 2013 13.86 13.89 13.69 13.81 335,724 -0.06(-0.43%)
May 10, 2013 13.73 13.90 13.69 13.87 370,477 +0.18(+1.31%)
May 09, 2013 13.80 13.83 13.54 13.69 673,119 -0.10(-0.73%)
May 08, 2013 13.70 13.82 13.63 13.79 539,938 +0.10(+0.73%)
May 07, 2013 13.56 13.71 13.44 13.69 615,277 +0.19(+1.41%)
May 06, 2013 13.44 13.67 13.39 13.50 575,107 +0.03(+0.22%)
May 03, 2013 13.45 13.50 13.41 13.47 468,921 +0.15(+1.13%)
May 02, 2013 13.01 13.35 12.96 13.32 844,502 +0.38(+2.94%)
May 01, 2013 13.07 13.07 12.87 12.94 607,914 -0.13(-0.99%)
Apr 30, 2013 12.97 13.09 12.83 13.07 399,327 +0.06(+0.46%)
Apr 29, 2013 13.11 13.17 13.00 13.01 710,669 -0.05(-0.38%)
Apr 26, 2013 13.15 13.15 12.95 13.06 753,924 -0.09(-0.68%)
Apr 25, 2013 13.15 13.36 13.03 13.15 669,505 +0.03(+0.23%)
Apr 24, 2013 12.77 13.25 12.77 13.12 1,140,591 +0.36(+2.82%)
Apr 23, 2013 12.51 12.88 12.51 12.76 495,784 +0.36(+2.90%)
Apr 22, 2013 12.43 12.45 12.15 12.40 759,676 -0.03(-0.24%)
Apr 19, 2013 12.20 12.45 12.12 12.43 517,115 +0.24(+1.97%)
Apr 18, 2013 12.32 12.34 12.05 12.19 896,373 -0.16(-1.30%)
Apr 17, 2013 12.48 12.48 12.12 12.35 1,684,817 -0.24(-1.91%)
Apr 16, 2013 12.69 12.73 12.47 12.59 770,674 +0.02(+0.16%)
Apr 15, 2013 12.90 12.94 12.34 12.57 1,370,130 -0.40(-3.08%)
Apr 12, 2013 13.16 13.21 12.94 12.97 733,977 -0.26(-1.97%)
Apr 11, 2013 13.29 13.43 13.17 13.23 714,222 -0.11(-0.82%)
Apr 10, 2013 13.29 13.55 13.05 13.34 1,391,455 +0.11(+0.83%)
Apr 09, 2013 13.49 13.53 13.05 13.23 1,339,019 -0.33(-2.43%)
Apr 08, 2013 13.50 13.72 13.42 13.56 1,131,094 -0.13(-0.95%)
Apr 05, 2013 13.20 13.83 13.20 13.69 1,351,387 -0.14(-1.01%)
Apr 04, 2013 13.72 13.87 13.66 13.83 682,147 +0.14(+1.02%)
Apr 03, 2013 13.77 13.80 13.46 13.69 1,035,497 +0.01(+0.07%)
Apr 02, 2013 13.64 13.69 13.38 13.68 2,157,686 +0.18(+1.33%)
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.