Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 20.87 21.16 20.81 20.97 1,431,085 +0.52(+2.54%)
Jun 26, 2013 20.65 20.83 20.35 20.45 878,253 -0.01(-0.05%)
Jun 25, 2013 20.15 20.65 20.15 20.46 863,748 +0.45(+2.25%)
Jun 24, 2013 20.48 20.48 19.96 20.01 743,230 -0.63(-3.05%)
Jun 21, 2013 20.89 20.95 20.54 20.64 1,217,124 -0.16(-0.77%)
Jun 20, 2013 20.68 20.95 20.57 20.80 1,128,442 -0.11(-0.53%)
Jun 19, 2013 21.39 21.39 20.89 20.91 825,933 -0.46(-2.15%)
Jun 18, 2013 21.31 21.42 21.13 21.37 509,321 +0.11(+0.52%)
Jun 17, 2013 21.35 21.48 21.16 21.26 719,150 +0.09(+0.43%)
Jun 14, 2013 21.68 21.77 21.17 21.17 574,270 -0.53(-2.44%)
Jun 13, 2013 21.42 21.73 21.23 21.70 642,839 +0.34(+1.59%)
Jun 12, 2013 21.64 22.04 21.31 21.36 1,511,833 -0.10(-0.47%)
Jun 11, 2013 21.63 21.83 21.42 21.46 919,273 -0.41(-1.87%)
Jun 10, 2013 21.98 22.18 21.72 21.87 1,341,503 +0.00(+0.00%)
Jun 07, 2013 21.45 21.98 21.31 21.87 1,728,460 +0.64(+3.01%)
Jun 06, 2013 20.83 21.26 20.68 21.23 973,199 +0.38(+1.82%)
Jun 05, 2013 21.16 21.21 20.78 20.85 1,386,214 -0.36(-1.70%)
Jun 04, 2013 21.58 21.66 20.95 21.21 1,499,569 -0.41(-1.90%)
Jun 03, 2013 21.80 21.87 21.07 21.62 2,103,118 -0.18(-0.83%)
May 31, 2013 21.16 22.00 21.02 21.80 2,473,790 +0.60(+2.83%)
May 30, 2013 20.66 21.23 20.10 21.20 5,659,139 +2.41(+12.83%)
May 29, 2013 18.83 18.83 18.35 18.79 1,718,370 -0.11(-0.58%)
May 28, 2013 19.32 19.50 18.84 18.90 2,204,263 -0.30(-1.56%)
May 24, 2013 19.41 19.43 18.98 19.20 675,801 -0.40(-2.04%)
May 23, 2013 19.10 19.60 18.88 19.60 1,054,869 +0.37(+1.92%)
May 22, 2013 19.09 19.69 19.04 19.23 1,234,749 +0.14(+0.73%)
May 21, 2013 18.96 19.22 18.82 19.09 1,405,123 +0.12(+0.63%)
May 20, 2013 18.80 19.16 18.72 18.97 668,860 +0.14(+0.74%)
May 17, 2013 18.71 19.20 18.62 18.83 663,692 +0.15(+0.80%)
May 16, 2013 18.64 18.89 18.41 18.68 930,342 -0.01(-0.05%)
May 15, 2013 18.96 19.13 18.65 18.69 709,796 +0.01(+0.05%)
May 13, 2013 19.05 19.09 18.52 18.68 667,377 -0.35(-1.84%)
May 10, 2013 18.90 19.12 18.85 19.03 814,232 +0.17(+0.90%)
May 09, 2013 18.99 19.08 18.78 18.86 794,556 -0.08(-0.42%)
May 08, 2013 18.84 19.07 18.62 18.94 643,202 +0.03(+0.16%)
May 07, 2013 18.56 18.95 18.48 18.91 656,352 +0.33(+1.78%)
May 06, 2013 18.58 18.76 18.42 18.58 656,274 -0.05(-0.27%)
May 03, 2013 18.34 18.82 18.17 18.63 801,752 +0.46(+2.53%)
May 02, 2013 17.95 18.22 17.83 18.17 571,087 +0.26(+1.45%)
May 01, 2013 18.15 18.35 17.87 17.91 787,395 -0.30(-1.65%)
Apr 30, 2013 17.98 18.39 17.79 18.21 809,655 +0.25(+1.39%)
Apr 29, 2013 17.92 18.24 17.76 17.96 610,556 +0.11(+0.62%)
Apr 26, 2013 17.68 17.94 17.56 17.85 663,278 +0.12(+0.68%)
Apr 25, 2013 17.36 17.98 17.29 17.73 704,363 +0.46(+2.66%)
Apr 24, 2013 17.23 17.38 17.12 17.27 488,953 +0.04(+0.23%)
Apr 23, 2013 17.06 17.34 16.93 17.23 732,681 +0.28(+1.65%)
Apr 22, 2013 17.24 17.27 16.68 16.95 791,573 -0.24(-1.40%)
Apr 19, 2013 17.16 17.23 16.91 17.19 857,032 +0.05(+0.29%)
Apr 18, 2013 17.50 17.63 17.08 17.14 1,002,233 -0.29(-1.66%)
Apr 17, 2013 17.64 17.83 17.15 17.43 1,088,155 -0.35(-1.97%)
Apr 16, 2013 18.06 18.18 17.70 17.78 1,028,241 -0.14(-0.78%)
Apr 15, 2013 18.63 18.70 17.84 17.92 1,493,665 -0.85(-4.53%)
Apr 12, 2013 18.77 18.98 18.52 18.77 728,496 -0.12(-0.64%)
Apr 11, 2013 18.40 19.02 18.35 18.89 1,404,927 +0.47(+2.55%)
Apr 10, 2013 18.12 18.54 18.09 18.42 932,521 +0.36(+1.99%)
Apr 09, 2013 18.31 18.44 18.04 18.06 704,154 -0.22(-1.20%)
Apr 08, 2013 18.29 18.39 18.12 18.28 1,200,237 -0.11(-0.60%)
Apr 05, 2013 17.87 18.50 17.78 18.39 1,025,048 +0.29(+1.60%)
Apr 04, 2013 17.51 18.13 17.42 18.10 1,621,330 +0.59(+3.37%)
Apr 03, 2013 17.59 17.68 17.18 17.51 1,329,317 -0.06(-0.34%)
Apr 02, 2013 17.60 17.82 17.48 17.57 1,088,755 +0.08(+0.46%)
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.