Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 19.82 20.20 19.59 19.59 3,894,433 -0.27(-1.38%)
May 30, 2013 19.83 20.07 19.78 19.86 2,278,696 +0.06(+0.30%)
May 29, 2013 19.75 19.93 19.70 19.80 2,236,342 -0.06(-0.30%)
May 28, 2013 19.66 19.95 19.66 19.86 2,757,037 +0.33(+1.68%)
May 24, 2013 19.35 19.55 19.20 19.53 1,978,845 +0.03(+0.14%)
May 23, 2013 19.39 19.55 19.15 19.51 4,645,396 -0.03(-0.14%)
May 22, 2013 19.79 20.07 19.44 19.53 5,248,327 -0.30(-1.52%)
May 21, 2013 19.83 19.91 19.21 19.83 3,235,408 +0.02(+0.10%)
May 20, 2013 19.82 20.23 19.77 19.81 5,178,193 -0.02(-0.10%)
May 17, 2013 19.30 19.83 19.28 19.83 5,520,441 +0.54(+2.81%)
May 16, 2013 19.15 19.54 19.14 19.29 4,836,809 +0.04(+0.21%)
May 15, 2013 18.74 19.32 18.68 19.25 5,855,070 +0.81(+4.39%)
May 13, 2013 18.61 18.66 18.39 18.44 2,320,602 -0.17(-0.93%)
May 10, 2013 18.50 18.62 18.29 18.62 3,056,759 +0.19(+1.05%)
May 09, 2013 18.56 18.69 18.27 18.42 5,535,339 -0.11(-0.61%)
May 08, 2013 18.64 18.64 18.25 18.54 6,114,114 -0.17(-0.93%)
May 07, 2013 19.06 19.12 18.70 18.71 6,455,716 -0.33(-1.76%)
May 06, 2013 19.11 19.15 18.95 19.04 2,645,412 -0.11(-0.56%)
May 03, 2013 18.98 19.28 18.84 19.15 4,020,484 +0.31(+1.67%)
May 02, 2013 18.70 19.02 18.65 18.84 4,048,575 +0.15(+0.79%)
May 01, 2013 18.48 18.75 18.34 18.69 4,577,895 +0.13(+0.68%)
Apr 30, 2013 18.64 18.87 18.54 18.56 3,055,575 -0.14(-0.75%)
Apr 29, 2013 19.12 19.18 18.69 18.70 3,745,182 -0.48(-2.48%)
Apr 26, 2013 18.03 19.38 18.76 19.18 9,068,046 +0.42(+2.25%)
Apr 25, 2013 18.85 18.98 18.65 18.76 5,778,864 -0.13(-0.67%)
Apr 24, 2013 19.01 19.11 18.74 18.88 3,745,666 -0.09(-0.46%)
Apr 23, 2013 18.68 19.02 18.64 18.97 3,354,781 +0.42(+2.27%)
Apr 22, 2013 18.57 18.57 18.24 18.55 2,978,882 -0.01(-0.07%)
Apr 19, 2013 18.02 18.62 17.98 18.56 5,251,794 +0.56(+3.12%)
Apr 18, 2013 17.89 18.18 17.79 18.00 8,032,022 +0.13(+0.75%)
Apr 17, 2013 18.35 18.39 17.85 17.87 8,825,443 -0.64(-3.44%)
Apr 16, 2013 18.43 18.55 18.27 18.50 3,974,735 +0.18(+0.99%)
Apr 15, 2013 18.98 19.07 18.32 18.32 3,905,227 -0.80(-4.20%)
Apr 12, 2013 19.18 19.33 19.08 19.12 2,352,399 -0.12(-0.63%)
Apr 11, 2013 19.30 19.47 19.22 19.24 3,573,815 -0.13(-0.66%)
Apr 10, 2013 19.10 19.44 19.03 19.37 4,566,723 +0.43(+2.30%)
Apr 09, 2013 18.96 19.07 18.84 18.94 3,132,235 -0.02(-0.11%)
Apr 08, 2013 18.92 18.98 18.83 18.96 3,587,706 +0.03(+0.18%)
Apr 05, 2013 18.86 18.95 18.62 18.92 4,540,370 -0.10(-0.53%)
Apr 04, 2013 19.23 19.34 18.98 19.02 6,943,674 -0.20(-1.04%)
Apr 03, 2013 19.64 19.67 19.21 19.22 5,347,508 -0.34(-1.74%)
Apr 02, 2013 19.69 19.74 19.54 19.57 4,661,782 -0.02(-0.10%)
Apr 01, 2013 19.71 19.86 19.52 19.59 4,441,719 -0.10(-0.51%)
Mar 28, 2013 19.51 19.69 19.39 19.69 3,513,135 +0.17(+0.89%)
Mar 27, 2013 19.28 19.53 19.23 19.51 5,390,521 +0.17(+0.86%)
Mar 26, 2013 19.08 19.36 19.08 19.35 4,611,665 +0.30(+1.58%)
Mar 25, 2013 18.98 19.18 18.93 19.04 4,777,503 +0.09(+0.49%)
Mar 22, 2013 18.67 18.96 18.56 18.95 8,242,403 +0.28(+1.51%)
Mar 21, 2013 18.59 18.80 18.59 18.67 6,652,937 +0.05(+0.25%)
Mar 20, 2013 18.54 18.70 18.44 18.62 6,451,824 +0.15(+0.83%)
Mar 19, 2013 18.52 18.63 18.36 18.47 4,991,162 -0.01(-0.07%)
Mar 18, 2013 18.29 18.58 18.18 18.48 5,819,501 +0.07(+0.40%)
Mar 15, 2013 18.62 18.66 18.35 18.41 6,690,547 -0.28(-1.50%)
Mar 14, 2013 18.68 18.79 18.55 18.69 6,463,254 -0.04(-0.21%)
Mar 13, 2013 18.33 18.78 18.23 18.73 10,863,344 +0.32(+1.73%)
Mar 12, 2013 18.22 18.41 18.11 18.41 8,078,858 +0.25(+1.35%)
Mar 11, 2013 18.03 18.20 17.95 18.16 7,977,919 +0.04(+0.22%)
Mar 08, 2013 17.84 18.27 17.63 18.12 23,597,974 +1.53(+9.21%)
Mar 07, 2013 16.84 17.00 16.50 16.60 10,537,757 -0.19(-1.11%)
Mar 06, 2013 16.75 16.82 16.60 16.78 5,237,739 +0.09(+0.56%)
Mar 05, 2013 16.93 16.94 16.62 16.69 6,103,553 -0.21(-1.26%)
Mar 04, 2013 16.44 16.94 16.38 16.90 6,797,942 +0.44(+2.66%)
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.