Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 20.18 20.44 19.97 19.99 597,814 -0.21(-1.06%)
Jun 27, 2013 20.12 20.36 20.01 20.20 215,682 +0.26(+1.31%)
Jun 26, 2013 20.15 20.15 19.85 19.94 179,636 -0.06(-0.28%)
Jun 25, 2013 20.22 20.34 19.74 20.00 271,418 -0.06(-0.30%)
Jun 24, 2013 20.23 20.36 19.86 20.06 348,834 -0.31(-1.52%)
Jun 21, 2013 20.18 20.47 20.01 20.37 715,409 +0.27(+1.32%)
Jun 20, 2013 20.26 20.64 19.97 20.10 308,618 -0.49(-2.37%)
Jun 19, 2013 20.83 20.89 20.51 20.59 331,344 -0.21(-1.03%)
Jun 18, 2013 20.85 21.02 20.70 20.80 388,318 +0.05(+0.23%)
Jun 17, 2013 20.58 20.82 20.36 20.76 322,890 +0.37(+1.83%)
Jun 14, 2013 20.44 20.64 20.22 20.38 190,511 -0.08(-0.41%)
Jun 13, 2013 20.20 20.59 20.10 20.47 276,173 +0.22(+1.08%)
Jun 12, 2013 20.64 20.64 20.18 20.25 383,157 -0.28(-1.35%)
Jun 11, 2013 20.51 20.68 20.43 20.53 443,560 -0.22(-1.05%)
Jun 10, 2013 20.64 20.76 20.52 20.74 178,938 +0.21(+1.02%)
Jun 07, 2013 20.45 20.67 20.44 20.53 199,215 +0.10(+0.49%)
Jun 06, 2013 20.22 20.43 20.10 20.43 316,770 +0.17(+0.82%)
Jun 05, 2013 20.45 20.47 20.21 20.27 179,227 -0.15(-0.76%)
Jun 04, 2013 20.61 20.84 20.28 20.42 309,631 -0.11(-0.54%)
Jun 03, 2013 20.13 20.60 20.13 20.53 749,253 +0.46(+2.29%)
May 31, 2013 20.11 20.30 20.05 20.07 364,110 -0.19(-0.96%)
May 30, 2013 20.08 20.32 19.96 20.27 206,724 +0.22(+1.11%)
May 29, 2013 20.30 20.40 19.87 20.05 210,292 -0.38(-1.85%)
May 28, 2013 20.10 20.56 20.01 20.42 392,614 +0.62(+3.11%)
May 24, 2013 19.58 19.84 19.41 19.81 246,608 +0.23(+1.16%)
May 23, 2013 18.65 20.45 18.44 19.58 980,991 +1.36(+7.47%)
May 22, 2013 18.49 18.54 18.11 18.22 277,430 -0.22(-1.18%)
May 21, 2013 18.45 18.50 18.32 18.44 152,961 -0.01(-0.04%)
May 20, 2013 18.27 18.53 18.25 18.45 151,086 +0.08(+0.43%)
May 17, 2013 18.26 18.40 18.10 18.37 455,950 +0.23(+1.25%)
May 16, 2013 18.19 18.35 18.05 18.14 176,992 -0.06(-0.31%)
May 15, 2013 17.74 18.22 17.74 18.20 191,708 +0.57(+3.24%)
May 13, 2013 17.73 17.76 17.60 17.62 159,605 -0.11(-0.63%)
May 10, 2013 17.48 17.79 17.45 17.74 147,994 +0.33(+1.87%)
May 09, 2013 17.46 17.54 17.35 17.41 292,609 -0.05(-0.30%)
May 08, 2013 17.51 17.65 17.39 17.46 422,217 -0.08(-0.45%)
May 07, 2013 17.49 17.59 17.41 17.54 289,540 +0.10(+0.57%)
May 06, 2013 17.44 17.62 17.24 17.44 235,576 +0.06(+0.37%)
May 03, 2013 17.35 17.54 17.25 17.38 306,831 +0.27(+1.58%)
May 02, 2013 16.84 17.23 16.82 17.11 240,837 +0.31(+1.87%)
May 01, 2013 17.44 17.48 16.77 16.79 636,581 -0.67(-3.84%)
Apr 30, 2013 17.24 17.53 17.22 17.47 261,870 +0.24(+1.38%)
Apr 29, 2013 17.22 17.40 17.16 17.23 179,499 +0.07(+0.42%)
Apr 26, 2013 17.33 17.40 17.04 17.16 303,283 -0.24(-1.39%)
Apr 25, 2013 17.22 17.48 17.19 17.40 268,013 +0.19(+1.13%)
Apr 24, 2013 17.19 17.32 17.05 17.20 174,311 +0.04(+0.25%)
Apr 23, 2013 16.99 17.18 16.95 17.16 259,975 +0.33(+1.93%)
Apr 22, 2013 16.51 16.98 16.29 16.83 331,773 +0.42(+2.54%)
Apr 19, 2013 16.34 16.48 16.18 16.42 625,711 +0.10(+0.58%)
Apr 18, 2013 16.56 16.58 16.29 16.32 376,890 -0.24(-1.44%)
Apr 17, 2013 16.88 16.90 16.42 16.56 444,147 -0.49(-2.86%)
Apr 16, 2013 17.08 17.12 16.91 17.05 336,865 +0.08(+0.44%)
Apr 15, 2013 17.44 17.44 16.89 16.97 644,511 -0.51(-2.93%)
Apr 12, 2013 17.44 17.57 17.35 17.49 333,448 +0.04(+0.20%)
Apr 11, 2013 17.46 17.55 17.41 17.45 313,454 -0.01(-0.05%)
Apr 10, 2013 17.19 17.51 17.06 17.46 373,902 +0.35(+2.04%)
Apr 09, 2013 17.26 17.35 17.10 17.11 309,344 -0.07(-0.42%)
Apr 08, 2013 16.96 17.22 16.92 17.18 462,096 +0.26(+1.52%)
Apr 05, 2013 16.64 17.00 16.59 16.92 458,984 +0.02(+0.12%)
Apr 04, 2013 16.51 16.97 16.50 16.90 606,368 +0.37(+2.26%)
Apr 03, 2013 16.73 16.81 16.51 16.53 325,967 -0.18(-1.09%)
Apr 02, 2013 17.22 17.25 16.63 16.71 298,962 -0.42(-2.46%)
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.