Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 17.05 17.08 16.91 17.06 8,759 -0.08(-0.48%)
May 30, 2013 17.10 17.25 16.99 17.14 0 +0.17(+1.02%)
May 29, 2013 17.15 17.17 16.89 16.97 7,082 -0.23(-1.35%)
May 28, 2013 17.26 17.65 17.08 17.20 9,344 +0.20(+1.19%)
May 24, 2013 16.48 17.04 16.39 17.00 0 +0.38(+2.30%)
May 23, 2013 16.43 16.62 16.00 16.62 0 +0.01(+0.05%)
May 22, 2013 16.84 16.87 16.57 16.61 0 -0.20(-1.20%)
May 21, 2013 16.84 16.99 16.62 16.81 0 +0.15(+0.90%)
May 20, 2013 16.29 16.87 16.29 16.66 0 +0.38(+2.35%)
May 17, 2013 15.85 16.50 15.85 16.28 0 +0.52(+3.29%)
May 16, 2013 15.84 15.97 15.70 15.76 6,983 -0.07(-0.47%)
May 15, 2013 15.67 15.85 15.57 15.84 0 +0.20(+1.25%)
May 13, 2013 15.76 15.79 15.60 15.64 0 -0.13(-0.81%)
May 10, 2013 15.58 15.81 15.44 15.77 0 +0.26(+1.64%)
May 09, 2013 15.31 15.76 15.01 15.52 0 +0.25(+1.62%)
May 08, 2013 14.79 15.36 14.79 15.27 0 +0.50(+3.35%)
May 07, 2013 14.50 14.87 14.50 14.77 0 +0.38(+2.61%)
May 06, 2013 14.44 14.49 13.93 14.40 0 -0.04(-0.31%)
May 03, 2013 14.66 14.79 14.36 14.44 0 -0.22(-1.49%)
May 02, 2013 14.89 14.94 14.49 14.66 0 -0.14(-0.96%)
May 01, 2013 15.48 15.52 14.77 14.80 0 -0.65(-4.23%)
Apr 30, 2013 15.39 15.52 15.36 15.45 0 +0.04(+0.29%)
Apr 29, 2013 15.35 15.61 15.34 15.41 13,597 -0.01(-0.05%)
Apr 26, 2013 15.85 15.85 15.39 15.42 6,580 -0.44(-2.79%)
Apr 25, 2013 15.77 15.91 15.77 15.86 0 -0.04(-0.28%)
Apr 24, 2013 15.95 15.98 15.77 15.91 0 -0.01(-0.05%)
Apr 23, 2013 15.58 15.99 15.58 15.91 10,123 +0.39(+2.51%)
Apr 22, 2013 15.76 15.76 15.45 15.52 11,576 -0.14(-0.91%)
Apr 19, 2013 15.19 15.76 15.01 15.67 29,180 +0.53(+3.52%)
Apr 18, 2013 16.19 16.51 15.02 15.13 27,862 -0.98(-6.10%)
Apr 17, 2013 17.28 17.42 16.06 16.12 42,682 -1.31(-7.54%)
Apr 16, 2013 17.33 18.37 17.33 17.43 7,613 +0.16(+0.91%)
Apr 15, 2013 18.28 18.37 17.09 17.27 18,847 -1.05(-5.74%)
Apr 12, 2013 18.38 18.67 18.31 18.32 10,321 -0.08(-0.41%)
Apr 11, 2013 18.58 18.72 18.37 18.40 6,389 -0.32(-1.72%)
Apr 10, 2013 18.34 18.74 18.34 18.72 5,972 +0.48(+2.63%)
Apr 09, 2013 18.10 18.31 18.03 18.24 6,290 +0.08(+0.41%)
Apr 08, 2013 18.22 18.34 18.10 18.16 5,153 +0.11(+0.58%)
Apr 05, 2013 17.97 19.09 17.95 18.06 6,677 -0.12(-0.66%)
Apr 04, 2013 17.47 18.27 17.47 18.18 7,555 +0.72(+4.13%)
Apr 03, 2013 18.43 18.43 17.08 17.46 19,991 -0.99(-5.37%)
Apr 02, 2013 18.39 19.03 18.19 18.45 22,790 +0.19(+1.03%)
Apr 01, 2013 18.59 18.59 17.76 18.26 13,986 -0.31(-1.66%)
Mar 28, 2013 18.94 19.25 18.49 18.57 12,452 -0.36(-1.90%)
Mar 27, 2013 18.89 19.07 18.73 18.93 5,556 -0.02(-0.12%)
Mar 26, 2013 19.40 19.52 18.86 18.95 9,641 -0.24(-1.25%)
Mar 25, 2013 19.25 19.51 18.90 19.19 26,486 +0.06(+0.31%)
Mar 22, 2013 18.77 19.49 18.77 19.13 32,541 +0.30(+1.59%)
Mar 21, 2013 18.77 18.90 18.68 18.83 4,694 +0.01(+0.04%)
Mar 20, 2013 18.09 18.88 17.57 18.83 17,178 +0.89(+4.94%)
Mar 19, 2013 17.61 18.02 17.60 17.94 14,469 +0.35(+1.99%)
Mar 18, 2013 17.22 17.90 16.92 17.59 25,034 +0.14(+0.81%)
Mar 15, 2013 17.48 18.01 17.12 17.45 43,713 +0.00(+0.00%)
Mar 14, 2013 17.81 17.89 17.30 17.45 42,440 -0.44(-2.46%)
Mar 13, 2013 18.29 18.29 17.42 17.89 17,109 -0.34(-1.84%)
Mar 12, 2013 18.76 18.91 17.88 18.22 11,839 -0.54(-2.90%)
Mar 11, 2013 18.77 19.61 18.72 18.77 19,799 -0.02(-0.12%)
Mar 08, 2013 18.36 19.11 18.12 18.79 24,885 +0.58(+3.20%)
Mar 07, 2013 17.81 18.26 17.61 18.21 11,655 +0.37(+2.05%)
Mar 06, 2013 17.37 17.85 17.37 17.84 10,715 +0.51(+2.93%)
Mar 05, 2013 17.86 17.86 17.21 17.34 87,594 -0.45(-2.52%)
Mar 04, 2013 17.22 17.86 17.22 17.78 5,747 +0.56(+3.25%)
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.