Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 17.24 17.36 17.13 17.14 500,497 -0.14(-0.82%)
May 30, 2013 17.17 17.48 17.17 17.28 635,343 +0.28(+1.66%)
May 29, 2013 17.42 17.42 16.94 17.00 735,327 -0.51(-2.93%)
May 28, 2013 17.73 17.80 17.42 17.51 682,863 -0.10(-0.55%)
May 24, 2013 17.74 17.77 17.55 17.61 382,734 -0.20(-1.12%)
May 23, 2013 17.81 17.86 17.48 17.81 645,191 -0.15(-0.82%)
May 22, 2013 18.35 18.50 17.81 17.96 661,554 -0.43(-2.34%)
May 21, 2013 18.49 18.51 18.30 18.39 641,670 -0.11(-0.61%)
May 20, 2013 18.49 18.57 18.42 18.50 530,975 +0.02(+0.10%)
May 17, 2013 18.35 18.48 18.29 18.48 460,209 +0.13(+0.73%)
May 16, 2013 18.39 18.48 18.30 18.35 274,568 -0.09(-0.48%)
May 15, 2013 18.25 18.58 18.21 18.43 449,358 +0.31(+1.72%)
May 13, 2013 18.28 18.28 18.11 18.12 455,100 -0.17(-0.90%)
May 10, 2013 18.15 18.31 18.11 18.29 447,998 +0.20(+1.12%)
May 09, 2013 18.41 18.42 18.08 18.08 462,218 -0.30(-1.62%)
May 08, 2013 18.33 18.40 18.24 18.38 586,575 +0.06(+0.35%)
May 07, 2013 18.07 18.33 18.03 18.32 507,293 +0.31(+1.73%)
May 06, 2013 18.35 18.38 18.01 18.01 578,488 -0.32(-1.77%)
May 03, 2013 18.28 18.42 18.08 18.33 556,479 +0.25(+1.40%)
May 02, 2013 17.96 18.15 17.81 18.08 658,702 +0.28(+1.57%)
May 01, 2013 17.83 17.95 17.72 17.80 906,437 -0.01(-0.07%)
Apr 30, 2013 17.75 17.82 17.70 17.81 441,448 +0.08(+0.43%)
Apr 29, 2013 17.66 17.85 17.60 17.74 421,343 +0.16(+0.90%)
Apr 26, 2013 17.60 17.70 17.55 17.58 334,540 -0.03(-0.18%)
Apr 25, 2013 17.62 17.71 17.53 17.61 259,032 +0.06(+0.33%)
Apr 24, 2013 17.49 17.55 17.31 17.55 327,137 +0.10(+0.58%)
Apr 23, 2013 17.41 17.45 17.30 17.45 348,403 +0.11(+0.66%)
Apr 22, 2013 17.41 17.42 17.20 17.34 407,228 -0.03(-0.18%)
Apr 19, 2013 17.10 17.37 17.10 17.37 359,213 +0.29(+1.71%)
Apr 18, 2013 17.11 17.15 16.98 17.08 554,091 +0.01(+0.07%)
Apr 17, 2013 17.25 17.25 16.94 17.06 544,855 -0.24(-1.39%)
Apr 16, 2013 17.18 17.33 17.01 17.30 522,257 +0.24(+1.41%)
Apr 15, 2013 17.24 17.34 17.04 17.06 858,335 -0.25(-1.43%)
Apr 12, 2013 17.28 17.39 17.27 17.31 676,031 +0.01(+0.04%)
Apr 11, 2013 17.35 17.35 17.23 17.30 575,724 +0.00(+0.00%)
Apr 10, 2013 17.25 17.35 17.25 17.30 467,153 +0.12(+0.70%)
Apr 09, 2013 17.34 17.38 17.18 17.18 343,068 -0.11(-0.66%)
Apr 08, 2013 17.22 17.31 17.16 17.30 422,374 +0.09(+0.52%)
Apr 05, 2013 16.96 17.27 16.96 17.21 1,002,622 +0.03(+0.18%)
Apr 04, 2013 16.90 17.18 16.85 17.18 1,229,756 -0.13(-0.77%)
Apr 03, 2013 17.53 17.58 17.30 17.31 573,307 -0.23(-1.30%)
Apr 02, 2013 17.41 17.62 17.38 17.54 523,632 +0.16(+0.91%)
Apr 01, 2013 17.35 17.42 17.18 17.38 567,573 -0.02(-0.11%)
Mar 28, 2013 17.28 17.45 17.20 17.40 542,914 +0.16(+0.92%)
Mar 27, 2013 17.05 17.27 17.01 17.24 452,952 +0.12(+0.71%)
Mar 26, 2013 16.90 17.12 16.81 17.12 446,070 +0.30(+1.81%)
Mar 25, 2013 16.99 16.99 16.70 16.81 368,751 -0.09(-0.53%)
Mar 22, 2013 16.94 16.97 16.86 16.90 325,876 -0.03(-0.15%)
Mar 21, 2013 16.78 16.95 16.78 16.93 328,274 +0.01(+0.08%)
Mar 20, 2013 16.88 16.95 16.82 16.92 230,637 +0.11(+0.68%)
Mar 19, 2013 16.84 16.90 16.69 16.80 272,007 -0.03(-0.15%)
Mar 18, 2013 16.77 16.93 16.77 16.83 285,960 -0.07(-0.41%)
Mar 15, 2013 16.89 16.95 16.66 16.90 1,695,428 +0.03(+0.15%)
Mar 14, 2013 16.77 16.91 16.77 16.87 507,029 +0.10(+0.57%)
Mar 13, 2013 16.71 16.80 16.64 16.78 223,780 +0.07(+0.42%)
Mar 12, 2013 16.72 16.83 16.66 16.71 287,334 -0.05(-0.30%)
Mar 11, 2013 16.75 16.78 16.70 16.76 287,270 -0.04(-0.26%)
Mar 08, 2013 16.71 16.81 16.66 16.80 290,487 +0.13(+0.80%)
Mar 07, 2013 16.75 16.80 16.64 16.67 227,480 -0.06(-0.34%)
Mar 06, 2013 16.70 16.81 16.64 16.73 677,103 +0.08(+0.50%)
Mar 05, 2013 16.36 16.80 16.10 16.64 549,324 +0.03(+0.15%)
Mar 04, 2013 16.62 16.65 16.49 16.62 549,756 -0.02(-0.11%)
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.