Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 20.35 20.70 20.12 20.13 2,218,989 -0.36(-1.77%)
May 30, 2013 20.41 20.83 20.10 20.49 2,966,470 +0.07(+0.36%)
May 29, 2013 20.87 20.90 20.16 20.42 4,570,925 -0.62(-2.94%)
May 28, 2013 21.43 21.75 20.81 21.04 3,457,952 +0.05(+0.22%)
May 24, 2013 21.01 21.18 20.62 20.99 3,012,205 -0.26(-1.24%)
May 23, 2013 20.60 21.72 20.44 21.25 4,883,306 +0.33(+1.56%)
May 22, 2013 21.72 22.23 20.71 20.93 4,638,976 -0.60(-2.78%)
May 21, 2013 21.85 22.02 21.11 21.53 3,151,823 -0.26(-1.21%)
May 20, 2013 21.91 22.30 21.60 21.79 2,654,493 -0.08(-0.37%)
May 17, 2013 21.89 22.15 21.77 21.87 3,586,613 +0.18(+0.84%)
May 16, 2013 22.30 22.51 21.60 21.69 4,636,756 -0.74(-3.28%)
May 15, 2013 22.58 22.83 22.29 22.43 5,627,361 +0.27(+1.23%)
May 13, 2013 22.03 22.34 21.96 22.15 2,169,139 +0.06(+0.29%)
May 10, 2013 21.95 22.16 21.85 22.09 2,769,637 +0.15(+0.66%)
May 09, 2013 21.84 22.50 21.84 21.94 3,075,025 +0.03(+0.12%)
May 08, 2013 22.05 22.30 21.21 21.92 8,141,604 -0.49(-2.19%)
May 07, 2013 22.30 22.43 21.98 22.41 2,549,406 +0.05(+0.24%)
May 06, 2013 21.86 22.52 21.75 22.35 4,666,853 +0.54(+2.46%)
May 03, 2013 21.53 21.93 21.08 21.82 5,341,629 +0.74(+3.49%)
May 02, 2013 20.34 21.25 20.12 21.08 5,259,116 +1.00(+4.98%)
May 01, 2013 20.37 20.62 19.94 20.08 2,926,708 -0.39(-1.91%)
Apr 30, 2013 20.66 21.01 20.21 20.47 3,810,227 -0.23(-1.12%)
Apr 29, 2013 21.00 21.32 20.67 20.70 3,758,926 -0.20(-0.95%)
Apr 26, 2013 20.43 21.02 20.23 20.90 5,466,399 +0.67(+3.32%)
Apr 25, 2013 20.14 20.44 19.87 20.23 3,939,374 +0.30(+1.50%)
Apr 24, 2013 19.97 20.14 19.52 19.93 4,505,480 +0.05(+0.27%)
Apr 23, 2013 19.46 20.21 19.38 19.88 5,600,596 +0.81(+4.23%)
Apr 22, 2013 18.54 19.13 18.02 19.07 4,642,547 +0.53(+2.84%)
Apr 19, 2013 18.12 18.79 17.96 18.54 5,019,232 +0.49(+2.71%)
Apr 18, 2013 18.93 18.93 17.86 18.05 6,523,705 -0.75(-4.00%)
Apr 17, 2013 18.87 18.93 18.20 18.81 4,861,281 -0.26(-1.38%)
Apr 16, 2013 19.31 19.45 18.71 19.07 4,331,370 +0.29(+1.55%)
Apr 15, 2013 20.00 20.00 18.70 18.78 5,207,371 -1.29(-6.42%)
Apr 12, 2013 20.06 20.57 19.82 20.07 4,234,399 +0.14(+0.68%)
Apr 11, 2013 19.62 20.19 19.50 19.93 3,657,783 +0.28(+1.43%)
Apr 10, 2013 19.92 20.01 19.33 19.65 4,210,682 -0.22(-1.10%)
Apr 09, 2013 20.08 20.26 19.59 19.87 4,421,897 -0.26(-1.31%)
Apr 08, 2013 19.17 20.15 19.15 20.13 5,280,837 +1.00(+5.22%)
Apr 05, 2013 18.25 19.17 18.15 19.13 4,900,419 +0.35(+1.88%)
Apr 04, 2013 18.31 18.85 18.22 18.78 5,691,336 +0.62(+3.40%)
Apr 03, 2013 19.22 19.27 18.07 18.16 7,649,433 -1.05(-5.48%)
Apr 02, 2013 19.50 19.74 19.06 19.22 4,115,423 -0.20(-1.03%)
Apr 01, 2013 19.76 19.96 19.20 19.42 3,696,084 -0.34(-1.70%)
Mar 28, 2013 20.07 20.17 19.59 19.75 3,494,886 -0.30(-1.49%)
Mar 27, 2013 19.88 20.26 19.74 20.05 3,781,937 +0.03(+0.14%)
Mar 26, 2013 20.11 20.35 19.84 20.02 3,990,582 +0.07(+0.36%)
Mar 25, 2013 19.95 20.33 19.71 19.95 4,773,954 +0.20(+1.01%)
Mar 22, 2013 20.07 20.16 19.67 19.75 4,133,497 -0.30(-1.49%)
Mar 21, 2013 19.64 20.30 18.78 20.05 12,144,382 +0.48(+2.46%)
Mar 20, 2013 19.28 19.77 19.16 19.57 4,629,433 +0.49(+2.57%)
Mar 19, 2013 19.05 19.46 18.84 19.08 6,579,504 +0.55(+2.99%)
Mar 18, 2013 18.15 18.71 18.05 18.53 4,322,923 +0.12(+0.64%)
Mar 15, 2013 18.57 18.76 18.41 18.41 4,268,472 -0.21(-1.12%)
Mar 14, 2013 18.42 18.77 18.40 18.62 3,412,326 +0.22(+1.18%)
Mar 13, 2013 18.25 18.66 18.07 18.40 4,268,374 +0.15(+0.80%)
Mar 12, 2013 18.69 18.72 18.19 18.25 4,650,367 -0.52(-2.76%)
Mar 11, 2013 18.24 18.84 18.16 18.77 5,155,593 +0.46(+2.53%)
Mar 08, 2013 18.11 18.43 17.96 18.31 4,837,655 +0.44(+2.44%)
Mar 07, 2013 17.77 17.96 17.57 17.87 2,401,649 +0.14(+0.77%)
Mar 06, 2013 17.86 18.01 17.67 17.74 3,677,698 +0.00(+0.00%)
Mar 05, 2013 17.51 17.90 17.47 17.74 4,395,408 +0.39(+2.25%)
Mar 04, 2013 16.93 17.37 16.90 17.35 4,082,698 +0.32(+1.86%)
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.