Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.41 18.52 18.12 18.12 293,696 -0.44(-2.39%)
May 30, 2013 18.29 18.71 18.29 18.56 216,633 +0.29(+1.57%)
May 29, 2013 18.20 18.52 18.08 18.27 185,586 -0.12(-0.64%)
May 28, 2013 18.07 18.59 18.06 18.39 227,154 +0.55(+3.10%)
May 24, 2013 17.71 17.93 17.50 17.84 0 -0.06(-0.33%)
May 23, 2013 17.99 18.25 17.81 17.90 0 -0.34(-1.84%)
May 22, 2013 18.68 19.23 18.05 18.23 0 -0.43(-2.32%)
May 21, 2013 18.58 18.95 18.53 18.67 0 +0.16(+0.85%)
May 20, 2013 17.90 18.84 17.83 18.51 0 +0.51(+2.85%)
May 17, 2013 17.85 18.03 17.79 18.00 0 +0.27(+1.50%)
May 16, 2013 17.74 18.10 17.63 17.73 348,077 -0.11(-0.61%)
May 15, 2013 17.42 18.18 17.42 17.84 0 +0.78(+4.57%)
May 13, 2013 17.57 17.67 16.52 17.06 0 -0.59(-3.35%)
May 10, 2013 17.53 17.73 17.52 17.65 0 +0.18(+1.02%)
May 09, 2013 17.47 17.64 17.40 17.48 0 -0.08(-0.45%)
May 08, 2013 17.56 17.63 17.39 17.55 0 -0.12(-0.67%)
May 07, 2013 17.69 17.74 17.49 17.67 0 +0.06(+0.34%)
May 06, 2013 17.49 17.74 17.42 17.61 0 +0.09(+0.51%)
May 03, 2013 17.47 17.61 17.16 17.52 0 +0.36(+2.13%)
May 02, 2013 16.86 17.19 16.67 17.16 0 +0.42(+2.53%)
May 01, 2013 16.62 16.99 16.37 16.74 517,598 -0.01(-0.06%)
Apr 30, 2013 18.09 18.09 15.73 16.75 0 -1.47(-8.07%)
Apr 29, 2013 18.11 18.55 17.98 18.21 344,074 +0.25(+1.37%)
Apr 26, 2013 18.05 18.14 17.95 17.97 319,725 -0.07(-0.38%)
Apr 25, 2013 17.86 18.28 17.77 18.04 430,540 +0.30(+1.67%)
Apr 24, 2013 17.60 17.87 17.49 17.74 285,084 +0.14(+0.78%)
Apr 23, 2013 17.46 17.86 17.35 17.60 338,095 +0.18(+1.02%)
Apr 22, 2013 17.37 17.55 16.77 17.43 254,148 +0.27(+1.55%)
Apr 19, 2013 17.14 17.41 16.77 17.16 228,678 +0.01(+0.06%)
Apr 18, 2013 17.39 17.65 16.99 17.15 635,472 -0.15(-0.86%)
Apr 17, 2013 17.60 17.60 17.06 17.30 328,348 -0.43(-2.45%)
Apr 16, 2013 17.49 17.81 17.25 17.73 211,897 +0.39(+2.28%)
Apr 15, 2013 17.79 17.84 17.17 17.34 337,990 -0.55(-3.09%)
Apr 12, 2013 18.14 18.34 17.86 17.89 233,828 -0.31(-1.68%)
Apr 11, 2013 18.05 18.49 18.03 18.20 656,577 +0.07(+0.38%)
Apr 10, 2013 17.92 18.23 17.86 18.13 370,643 +0.42(+2.40%)
Apr 09, 2013 18.24 18.39 17.61 17.70 383,975 -0.20(-1.10%)
Apr 08, 2013 17.55 17.92 17.46 17.90 166,518 +0.36(+2.08%)
Apr 05, 2013 17.35 17.54 17.06 17.53 251,253 -0.16(-0.89%)
Apr 04, 2013 17.49 17.70 17.31 17.69 237,733 +0.22(+1.24%)
Apr 03, 2013 17.72 17.72 17.38 17.48 299,455 -0.25(-1.39%)
Apr 02, 2013 18.22 18.23 17.62 17.72 295,465 -0.39(-2.18%)
Apr 01, 2013 17.97 18.28 17.97 18.12 338,525 +0.07(+0.38%)
Mar 28, 2013 17.78 18.44 17.77 18.05 480,573 -0.86(-4.54%)
Mar 27, 2013 19.01 19.04 18.59 18.91 582,806 -0.33(-1.69%)
Mar 26, 2013 19.02 19.29 18.93 19.23 243,656 +0.28(+1.46%)
Mar 25, 2013 18.87 19.13 18.68 18.95 221,959 +0.21(+1.10%)
Mar 22, 2013 18.70 18.95 18.66 18.75 205,722 +0.11(+0.58%)
Mar 21, 2013 18.65 18.91 18.58 18.64 222,395 -0.14(-0.74%)
Mar 20, 2013 18.78 18.93 18.37 18.78 281,703 +0.09(+0.48%)
Mar 19, 2013 18.30 18.74 17.49 18.69 485,842 -0.28(-1.46%)
Mar 18, 2013 18.85 19.12 18.85 18.96 285,754 -0.15(-0.77%)
Mar 15, 2013 19.66 19.67 18.95 19.11 566,805 -0.58(-2.95%)
Mar 14, 2013 19.28 19.69 19.28 19.69 201,931 +0.39(+2.04%)
Mar 13, 2013 19.08 19.34 19.08 19.30 181,658 +0.13(+0.67%)
Mar 12, 2013 19.19 19.39 18.91 19.17 354,081 -0.07(-0.36%)
Mar 11, 2013 19.17 19.31 19.00 19.24 315,407 -0.08(-0.41%)
Mar 08, 2013 19.70 19.72 19.25 19.32 347,120 -0.23(-1.16%)
Mar 07, 2013 19.15 19.60 19.11 19.55 571,028 +0.55(+2.91%)
Mar 06, 2013 19.03 19.22 18.80 18.99 576,865 +0.08(+0.42%)
Mar 05, 2013 18.44 19.00 18.43 18.91 541,853 +0.35(+1.86%)
Mar 04, 2013 18.12 18.58 17.87 18.57 518,452 +0.35(+1.89%)
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.