Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 20.38 20.68 20.34 20.47 3,143,037 -0.01(-0.05%)
Jun 27, 2013 20.24 20.52 20.20 20.48 2,843,146 +0.35(+1.73%)
Jun 26, 2013 20.01 20.19 19.98 20.13 2,527,202 +0.43(+2.16%)
Jun 25, 2013 19.64 19.76 19.45 19.71 1,940,203 +0.44(+2.31%)
Jun 24, 2013 19.69 19.44 18.97 19.26 2,841,285 -0.43(-2.16%)
Jun 21, 2013 19.78 19.80 19.29 19.69 3,835,739 +0.33(+1.70%)
Jun 20, 2013 19.91 19.92 19.27 19.36 5,652,691 -0.43(-2.20%)
Jun 19, 2013 20.41 20.45 19.79 19.79 5,190,764 -0.88(-4.25%)
Jun 18, 2013 20.83 20.87 20.56 20.67 4,759,946 +0.66(+3.28%)
Jun 17, 2013 19.85 20.33 19.80 20.02 8,358,792 +0.81(+4.23%)
Jun 14, 2013 19.59 19.72 19.02 19.20 6,213,256 -1.11(-5.47%)
Jun 13, 2013 20.02 20.34 19.58 20.31 10,917,962 +0.72(+3.70%)
Jun 12, 2013 19.93 19.96 19.49 19.59 3,521,302 -0.02(-0.10%)
Jun 11, 2013 19.89 19.90 19.45 19.61 5,002,236 +0.18(+0.94%)
Jun 10, 2013 19.59 19.67 19.35 19.43 3,205,499 +0.53(+2.81%)
Jun 07, 2013 18.68 18.99 18.44 18.89 3,996,295 +0.58(+3.16%)
Jun 06, 2013 18.21 18.38 17.96 18.31 4,748,050 -0.04(-0.21%)
Jun 05, 2013 18.68 18.82 18.30 18.35 5,382,642 -0.79(-4.14%)
Jun 04, 2013 19.42 19.51 18.90 19.15 4,215,885 +0.27(+1.43%)
Jun 03, 2013 18.74 18.88 18.27 18.88 7,528,791 -0.59(-3.03%)
May 31, 2013 19.49 19.75 19.45 19.46 4,321,479 -0.67(-3.31%)
May 30, 2013 19.44 20.78 19.43 20.13 15,143,728 +0.71(+3.68%)
May 29, 2013 19.33 19.56 19.23 19.42 7,045,402 -0.55(-2.76%)
May 28, 2013 19.97 20.28 19.91 19.97 4,530,018 -0.28(-1.38%)
May 24, 2013 20.17 20.42 20.09 20.25 4,569,227 -0.65(-3.10%)
May 23, 2013 20.03 20.97 19.92 20.89 10,365,007 -0.50(-2.35%)
May 22, 2013 22.22 22.58 21.37 21.40 15,606,012 -0.73(-3.32%)
May 21, 2013 20.44 22.31 20.21 22.13 23,176,140 +1.87(+9.25%)
May 20, 2013 20.37 20.48 20.11 20.26 3,713,168 +0.61(+3.10%)
May 17, 2013 19.44 19.69 19.42 19.65 4,890,192 +0.23(+1.19%)
May 16, 2013 19.51 19.87 19.41 19.42 4,888,352 -0.34(-1.71%)
May 15, 2013 19.81 19.92 19.61 19.75 8,490,495 +1.51(+8.26%)
May 13, 2013 17.67 18.56 17.63 18.25 6,346,477 +0.94(+5.41%)
May 10, 2013 17.19 17.46 17.14 17.31 3,147,334 -0.15(-0.88%)
May 09, 2013 17.25 17.62 16.94 17.46 3,702,624 +0.14(+0.78%)
May 08, 2013 17.21 17.50 17.16 17.33 3,526,105 +0.23(+1.36%)
May 07, 2013 16.95 17.15 16.88 17.10 4,058,782 +0.55(+3.33%)
May 06, 2013 16.49 16.63 16.48 16.55 2,279,524 -0.03(-0.17%)
May 03, 2013 16.34 16.60 16.22 16.58 2,757,533 +0.36(+2.20%)
May 02, 2013 16.18 16.28 16.03 16.22 2,392,020 +0.52(+3.32%)
May 01, 2013 15.72 15.76 15.65 15.70 1,432,003 -0.17(-1.10%)
Apr 30, 2013 15.93 15.97 15.77 15.87 1,903,259 -0.13(-0.78%)
Apr 29, 2013 15.90 16.03 15.88 16.00 1,197,442 +0.08(+0.48%)
Apr 26, 2013 16.07 16.61 15.73 15.92 5,009,973 -0.70(-4.19%)
Apr 25, 2013 16.52 16.91 16.33 16.61 6,862,197 +0.69(+4.31%)
Apr 24, 2013 15.89 16.04 15.85 15.93 1,734,695 -0.17(-1.08%)
Apr 23, 2013 15.94 16.28 15.94 16.10 1,508,924 +0.14(+0.91%)
Apr 22, 2013 15.88 15.96 15.75 15.96 1,630,164 -0.13(-0.78%)
Apr 19, 2013 15.98 16.14 15.87 16.08 1,968,495 +0.45(+2.90%)
Apr 18, 2013 15.79 15.79 15.54 15.63 1,811,033 -0.22(-1.40%)
Apr 17, 2013 15.92 15.97 15.65 15.85 2,077,215 -0.14(-0.91%)
Apr 16, 2013 15.91 16.03 15.80 16.00 1,903,600 +0.08(+0.48%)
Apr 15, 2013 16.25 16.30 15.83 15.92 3,038,778 -0.18(-1.14%)
Apr 12, 2013 16.10 16.18 15.89 16.10 3,232,818 -0.22(-1.36%)
Apr 11, 2013 16.34 16.36 16.16 16.32 2,541,568 -0.03(-0.18%)
Apr 10, 2013 16.23 16.40 16.23 16.35 1,271,716 +0.14(+0.83%)
Apr 09, 2013 16.07 16.29 16.04 16.22 1,839,272 -0.22(-1.35%)
Apr 08, 2013 16.32 16.47 16.28 16.44 2,519,869 +0.32(+1.98%)
Apr 05, 2013 15.82 16.12 15.68 16.12 3,415,868 -0.30(-1.82%)
Apr 04, 2013 16.30 16.53 16.27 16.42 5,408,252 +0.55(+3.47%)
Apr 03, 2013 16.26 16.31 15.66 15.87 4,942,801 -0.55(-3.35%)
Apr 02, 2013 16.26 16.61 16.19 16.42 3,327,667 +0.39(+2.41%)
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.