Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 16.14 16.58 15.93 16.50 1,480,006 +0.37(+2.29%)
Jun 27, 2013 15.75 16.28 15.73 16.13 0 +0.44(+2.80%)
Jun 26, 2013 15.68 15.77 15.54 15.69 0 +0.12(+0.77%)
Jun 25, 2013 15.57 15.77 15.43 15.57 0 +0.11(+0.71%)
Jun 24, 2013 15.58 15.71 15.08 15.46 0 -0.33(-2.09%)
Jun 21, 2013 15.95 16.05 15.61 15.79 1,293,466 -0.06(-0.38%)
Jun 20, 2013 15.98 16.00 15.71 15.85 0 -0.32(-1.98%)
Jun 19, 2013 16.33 16.45 16.17 16.17 0 -0.17(-1.04%)
Jun 18, 2013 16.38 16.59 16.30 16.34 0 -0.01(-0.06%)
Jun 17, 2013 16.56 16.61 16.24 16.35 0 -0.11(-0.67%)
Jun 14, 2013 16.57 16.67 16.39 16.46 0 -0.10(-0.60%)
Jun 13, 2013 16.42 16.64 16.27 16.56 763,200 +0.19(+1.16%)
Jun 12, 2013 16.55 16.73 16.30 16.37 990,084 -0.11(-0.67%)
Jun 11, 2013 16.98 17.10 16.45 16.48 0 -0.67(-3.91%)
Jun 10, 2013 17.18 17.32 17.12 17.15 0 +0.03(+0.18%)
Jun 07, 2013 17.14 17.20 16.93 17.12 0 +0.10(+0.59%)
Jun 06, 2013 16.71 17.02 16.58 17.02 890,575 +0.28(+1.67%)
Jun 05, 2013 17.24 17.43 16.73 16.74 0 -0.63(-3.63%)
Jun 04, 2013 17.42 17.75 17.20 17.37 0 -0.06(-0.34%)
Jun 03, 2013 17.74 17.75 17.20 17.43 1,180,097 -0.21(-1.19%)
May 31, 2013 17.76 17.95 17.56 17.64 900,526 -0.22(-1.23%)
May 30, 2013 17.50 17.92 17.47 17.86 1,231,461 +0.44(+2.53%)
May 29, 2013 17.22 17.59 17.19 17.42 922,751 +0.12(+0.69%)
May 28, 2013 17.00 17.50 16.93 17.30 1,758,165 +0.58(+3.47%)
May 24, 2013 16.77 16.82 16.50 16.72 0 -0.10(-0.59%)
May 23, 2013 16.87 16.89 16.57 16.82 0 -0.25(-1.46%)
May 22, 2013 17.45 17.53 16.95 17.07 0 -0.31(-1.78%)
May 21, 2013 17.01 17.40 16.99 17.38 0 +0.30(+1.76%)
May 20, 2013 17.06 17.13 16.99 17.08 0 -0.05(-0.29%)
May 17, 2013 16.96 17.14 16.93 17.13 0 +0.20(+1.18%)
May 16, 2013 17.20 17.32 16.83 16.93 898,945 -0.25(-1.46%)
May 15, 2013 17.41 17.48 17.10 17.18 0 +0.45(+2.69%)
May 13, 2013 16.89 17.08 16.68 16.73 0 -0.22(-1.30%)
May 10, 2013 16.71 17.01 16.68 16.95 0 +0.27(+1.62%)
May 09, 2013 16.58 16.85 16.33 16.68 0 +0.09(+0.54%)
May 08, 2013 16.05 16.72 16.01 16.59 0 +0.49(+3.04%)
May 07, 2013 16.05 16.20 15.94 16.10 0 +0.00(+0.00%)
May 06, 2013 16.16 16.39 16.07 16.10 0 -0.07(-0.43%)
May 03, 2013 16.10 16.27 15.90 16.17 0 +0.27(+1.70%)
May 02, 2013 15.86 15.95 15.74 15.90 0 +0.08(+0.51%)
May 01, 2013 15.91 16.01 15.74 15.82 1,242,142 -0.20(-1.25%)
Apr 30, 2013 15.85 16.04 15.76 16.02 1,092,166 +0.04(+0.25%)
Apr 29, 2013 15.95 16.15 15.75 15.98 1,099,420 +0.05(+0.31%)
Apr 26, 2013 16.27 16.34 15.80 15.93 1,671,381 -0.41(-2.51%)
Apr 25, 2013 16.20 16.55 15.77 16.34 4,577,727 +0.51(+3.22%)
Apr 24, 2013 15.59 15.93 15.50 15.83 2,027,471 +0.29(+1.87%)
Apr 23, 2013 15.46 15.55 15.36 15.54 1,933,602 +0.18(+1.17%)
Apr 22, 2013 15.28 15.45 14.94 15.36 1,146,611 +0.09(+0.59%)
Apr 19, 2013 14.94 15.28 14.76 15.27 1,529,286 +0.32(+2.14%)
Apr 18, 2013 15.03 15.18 14.84 14.95 2,036,651 -0.02(-0.13%)
Apr 17, 2013 14.89 15.01 14.65 14.97 2,012,315 -0.06(-0.40%)
Apr 16, 2013 15.17 15.39 14.87 15.03 1,690,479 -0.04(-0.27%)
Apr 15, 2013 15.71 15.98 15.02 15.07 1,496,803 -0.79(-4.98%)
Apr 12, 2013 15.78 15.97 15.43 15.86 1,503,866 -0.05(-0.31%)
Apr 11, 2013 15.17 15.94 15.10 15.91 2,156,201 +0.73(+4.81%)
Apr 10, 2013 15.12 15.25 15.00 15.18 2,121,736 +0.12(+0.80%)
Apr 09, 2013 15.49 15.49 14.99 15.06 1,502,910 -0.45(-2.90%)
Apr 08, 2013 15.31 15.51 15.28 15.51 1,392,205 +0.20(+1.31%)
Apr 05, 2013 14.79 15.33 14.67 15.31 1,580,641 +0.28(+1.86%)
Apr 04, 2013 14.42 15.12 14.19 15.03 2,489,412 +0.65(+4.52%)
Apr 03, 2013 14.70 14.75 14.27 14.38 1,721,369 -0.36(-2.44%)
Apr 02, 2013 14.86 14.94 14.59 14.74 1,581,291 -0.07(-0.47%)
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.