Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 18.33 18.56 18.20 18.38 1,509,265 -0.03(-0.15%)
Jun 27, 2013 18.30 18.59 18.30 18.41 1,087,629 +0.20(+1.11%)
Jun 26, 2013 17.76 18.36 17.76 18.20 3,069,860 +0.56(+3.20%)
Jun 25, 2013 17.59 17.73 17.39 17.64 1,540,260 +0.20(+1.13%)
Jun 24, 2013 17.22 17.55 17.16 17.44 1,700,900 +0.04(+0.22%)
Jun 21, 2013 17.59 17.67 17.12 17.40 2,395,537 -0.08(-0.48%)
Jun 20, 2013 17.92 17.94 17.41 17.49 1,346,876 -0.58(-3.20%)
Jun 19, 2013 18.44 18.48 18.06 18.07 749,968 -0.38(-2.06%)
Jun 18, 2013 18.26 18.54 18.16 18.45 725,888 +0.23(+1.29%)
Jun 17, 2013 18.47 18.53 18.13 18.21 954,406 -0.06(-0.31%)
Jun 14, 2013 18.13 18.35 18.13 18.27 845,410 +0.00(+0.00%)
Jun 13, 2013 17.89 18.31 17.82 18.27 1,172,000 +0.37(+2.05%)
Jun 12, 2013 18.23 18.28 17.89 17.90 818,370 -0.18(-0.98%)
Jun 11, 2013 17.87 18.12 17.80 18.08 1,248,417 +0.03(+0.18%)
Jun 10, 2013 18.12 18.12 17.83 18.05 1,174,034 -0.02(-0.10%)
Jun 07, 2013 17.88 18.11 17.82 18.07 1,652,341 +0.25(+1.39%)
Jun 06, 2013 17.56 17.82 17.53 17.82 1,307,468 +0.24(+1.35%)
Jun 05, 2013 17.70 17.73 17.55 17.58 1,687,317 -0.14(-0.79%)
Jun 04, 2013 17.80 17.88 17.63 17.72 1,836,501 -0.09(-0.52%)
Jun 03, 2013 17.86 17.93 17.65 17.81 1,945,691 +0.00(+0.00%)
May 31, 2013 17.92 18.06 17.80 17.81 1,517,654 -0.14(-0.75%)
May 30, 2013 17.93 18.17 17.92 17.95 2,594,742 +0.01(+0.08%)
May 29, 2013 18.35 18.36 17.88 17.94 2,656,850 -0.54(-2.90%)
May 28, 2013 18.76 18.81 18.36 18.47 1,363,110 -0.17(-0.93%)
May 24, 2013 18.75 18.78 18.34 18.64 1,692,803 -0.18(-0.97%)
May 23, 2013 18.98 18.99 18.66 18.83 1,647,987 -0.28(-1.46%)
May 22, 2013 19.58 19.60 18.94 19.11 1,890,711 -0.48(-2.43%)
May 21, 2013 19.33 19.64 19.30 19.58 2,294,556 +0.26(+1.33%)
May 20, 2013 19.33 19.36 19.22 19.33 1,191,680 +0.02(+0.10%)
May 17, 2013 19.09 19.34 19.06 19.31 1,248,351 +0.31(+1.65%)
May 16, 2013 18.96 19.12 18.88 18.99 1,240,243 +0.03(+0.17%)
May 15, 2013 18.92 19.03 18.85 18.96 1,478,684 +0.21(+1.14%)
May 13, 2013 18.86 18.89 18.74 18.75 1,029,275 -0.14(-0.72%)
May 10, 2013 18.89 18.96 18.78 18.88 849,360 -0.01(-0.05%)
May 09, 2013 19.15 19.17 18.83 18.89 1,123,345 -0.25(-1.29%)
May 08, 2013 19.24 19.36 19.06 19.14 1,160,269 -0.16(-0.85%)
May 07, 2013 18.98 19.31 18.96 19.30 1,191,877 +0.39(+2.07%)
May 06, 2013 19.03 19.05 18.90 18.91 970,329 -0.14(-0.71%)
May 03, 2013 19.12 19.11 18.94 19.05 1,332,570 +0.04(+0.20%)
May 02, 2013 18.98 19.08 18.93 19.01 1,031,451 +0.13(+0.67%)
May 01, 2013 19.13 19.29 18.87 18.88 1,829,776 -0.23(-1.22%)
Apr 30, 2013 19.12 19.16 18.97 19.12 1,622,676 +0.00(+0.00%)
Apr 29, 2013 18.92 19.14 18.81 19.12 1,264,099 +0.28(+1.49%)
Apr 26, 2013 18.91 18.89 18.79 18.84 820,151 -0.06(-0.30%)
Apr 25, 2013 18.82 18.96 18.75 18.89 1,210,125 +0.16(+0.85%)
Apr 24, 2013 18.66 18.85 18.40 18.73 2,057,712 -0.05(-0.25%)
Apr 23, 2013 18.89 18.95 18.60 18.78 2,347,649 -0.10(-0.54%)
Apr 22, 2013 18.98 18.99 18.77 18.88 1,701,091 -0.07(-0.34%)
Apr 19, 2013 18.80 19.16 18.66 18.95 3,025,656 +0.21(+1.10%)
Apr 18, 2013 18.52 18.82 18.48 18.74 1,763,643 +0.28(+1.54%)
Apr 17, 2013 18.56 18.56 18.18 18.46 1,869,580 -0.15(-0.83%)
Apr 16, 2013 18.38 18.62 18.25 18.61 1,040,663 +0.37(+2.02%)
Apr 15, 2013 18.70 18.73 18.16 18.24 1,583,725 -0.46(-2.47%)
Apr 12, 2013 18.61 18.71 18.52 18.71 728,795 +0.07(+0.38%)
Apr 11, 2013 18.47 18.66 18.43 18.64 1,066,652 +0.11(+0.60%)
Apr 10, 2013 18.23 18.56 18.18 18.52 1,421,005 +0.36(+2.00%)
Apr 09, 2013 18.15 18.23 18.00 18.16 1,097,409 +0.01(+0.08%)
Apr 08, 2013 17.93 18.17 17.81 18.15 765,430 +0.23(+1.30%)
Apr 05, 2013 17.70 17.92 17.63 17.91 563,544 +0.08(+0.44%)
Apr 04, 2013 17.68 17.84 17.62 17.83 579,187 +0.17(+0.98%)
Apr 03, 2013 17.89 17.97 17.62 17.66 933,889 -0.20(-1.12%)
Apr 02, 2013 17.91 18.01 17.81 17.86 1,278,731 +0.02(+0.13%)
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.