Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.59 18.59 18.46 18.51 23,704 -0.19(-1.02%)
May 30, 2013 18.27 18.74 18.27 18.70 29,838 +0.19(+1.03%)
May 29, 2013 18.50 18.67 18.43 18.51 39,960 -0.13(-0.70%)
May 28, 2013 18.92 18.92 18.49 18.64 36,882 +0.01(+0.05%)
May 24, 2013 18.80 18.80 18.61 18.63 7,212 -0.28(-1.47%)
May 23, 2013 18.80 19.05 18.80 18.91 27,873 -0.04(-0.21%)
May 22, 2013 19.03 19.36 18.86 18.95 43,119 -0.16(-0.82%)
May 21, 2013 18.66 19.19 18.63 19.10 29,516 +0.38(+2.02%)
May 20, 2013 18.63 18.73 18.54 18.73 4,170 -0.03(-0.16%)
May 17, 2013 18.65 18.76 18.35 18.76 18,931 +0.02(+0.12%)
May 16, 2013 18.73 18.84 18.73 18.73 2,576 +0.01(+0.07%)
May 15, 2013 18.73 18.77 18.63 18.72 9,793 +0.36(+1.94%)
May 13, 2013 18.50 18.61 18.10 18.37 24,737 -0.28(-1.52%)
May 10, 2013 18.74 18.79 18.36 18.65 23,463 -0.17(-0.92%)
May 09, 2013 18.86 19.08 18.63 18.82 46,054 +0.06(+0.30%)
May 08, 2013 18.80 18.90 18.74 18.77 33,825 -0.07(-0.35%)
May 07, 2013 18.95 18.98 18.79 18.83 4,831 -0.01(-0.07%)
May 06, 2013 18.64 18.86 18.64 18.84 22,754 +0.11(+0.60%)
May 03, 2013 19.11 18.98 18.68 18.73 22,694 -0.22(-1.17%)
May 02, 2013 18.88 19.28 18.83 18.95 10,849 +0.09(+0.48%)
May 01, 2013 18.55 19.04 18.55 18.86 14,277 +0.30(+1.59%)
Apr 30, 2013 18.71 18.71 18.56 18.57 9,446 -0.16(-0.84%)
Apr 29, 2013 18.22 18.77 18.22 18.72 25,621 +0.47(+2.60%)
Apr 26, 2013 18.43 18.50 18.22 18.25 39,827 -0.25(-1.36%)
Apr 25, 2013 18.58 18.63 18.47 18.50 19,554 +0.03(+0.14%)
Apr 24, 2013 18.50 18.58 18.47 18.47 4,430 -0.13(-0.68%)
Apr 23, 2013 18.64 18.64 18.42 18.60 7,771 -0.02(-0.12%)
Apr 22, 2013 18.26 18.65 18.26 18.62 19,593 +0.32(+1.73%)
Apr 19, 2013 18.18 18.50 18.18 18.30 11,249 +0.15(+0.84%)
Apr 18, 2013 18.08 18.25 17.97 18.15 11,896 +0.09(+0.50%)
Apr 17, 2013 18.73 18.77 18.06 18.06 14,919 -0.78(-4.15%)
Apr 16, 2013 18.42 18.88 18.32 18.84 10,442 +0.56(+3.04%)
Apr 15, 2013 18.74 18.74 18.29 18.29 9,547 -0.67(-3.55%)
Apr 12, 2013 18.99 19.11 18.94 18.96 10,550 -0.02(-0.11%)
Apr 11, 2013 18.78 19.04 18.78 18.98 6,839 +0.24(+1.30%)
Apr 10, 2013 18.52 18.80 18.52 18.74 7,568 +0.23(+1.24%)
Apr 09, 2013 18.63 18.63 18.43 18.51 12,653 -0.12(-0.63%)
Apr 08, 2013 18.47 18.70 18.36 18.63 30,712 +0.08(+0.44%)
Apr 05, 2013 18.57 18.67 18.25 18.54 12,291 -0.15(-0.79%)
Apr 04, 2013 18.81 18.90 18.59 18.69 12,222 -0.15(-0.78%)
Apr 03, 2013 19.12 19.12 18.84 18.84 2,990 -0.43(-2.26%)
Apr 02, 2013 18.97 19.27 18.95 19.27 31,324 +0.27(+1.42%)
Apr 01, 2013 18.97 19.12 18.88 19.00 32,297 -0.11(-0.57%)
Mar 28, 2013 19.02 19.13 18.97 19.11 20,872 +0.01(+0.07%)
Mar 27, 2013 18.79 19.10 18.72 19.10 17,431 +0.20(+1.08%)
Mar 26, 2013 19.00 19.00 18.79 18.90 11,268 +0.04(+0.21%)
Mar 25, 2013 18.94 19.10 18.85 18.86 13,547 +0.02(+0.09%)
Mar 22, 2013 18.76 18.86 18.67 18.84 6,697 +0.07(+0.37%)
Mar 21, 2013 18.36 18.78 18.36 18.77 15,101 +0.33(+1.76%)
Mar 20, 2013 18.36 18.73 18.36 18.44 8,069 +0.10(+0.57%)
Mar 19, 2013 18.37 18.38 18.23 18.34 9,754 -0.08(-0.45%)
Mar 18, 2013 18.27 18.44 18.18 18.42 35,602 +0.04(+0.21%)
Mar 15, 2013 18.31 18.40 18.28 18.38 19,342 +0.04(+0.21%)
Mar 14, 2013 18.18 18.36 18.18 18.34 6,686 +0.09(+0.50%)
Mar 13, 2013 18.24 18.27 18.13 18.25 4,625 +0.00(+0.00%)
Mar 12, 2013 18.31 18.31 18.22 18.25 3,277 -0.01(-0.07%)
Mar 11, 2013 18.24 18.35 18.20 18.27 11,724 +0.06(+0.31%)
Mar 08, 2013 18.20 18.31 18.17 18.21 11,173 -0.01(-0.07%)
Mar 07, 2013 17.96 18.22 17.96 18.22 35,584 +0.25(+1.40%)
Mar 06, 2013 18.14 18.14 17.92 17.97 24,636 -0.19(-1.03%)
Mar 05, 2013 17.95 18.21 17.92 18.16 17,276 +0.27(+1.50%)
Mar 04, 2013 18.12 18.20 17.75 17.89 12,455 -0.26(-1.46%)
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.