Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 17.71 17.71 17.06 17.06 143,233,392 -0.64(-3.61%)
May 30, 2013 17.77 17.82 17.61 17.69 68,840,024 -0.02(-0.11%)
May 29, 2013 18.08 18.10 17.60 17.71 78,009,952 -0.46(-2.52%)
May 28, 2013 18.35 18.48 18.13 18.17 60,430,096 -0.02(-0.10%)
May 24, 2013 18.08 18.23 17.96 18.19 56,010,096 -0.04(-0.24%)
May 23, 2013 18.21 18.37 18.07 18.23 82,551,608 -0.12(-0.65%)
May 22, 2013 18.51 18.82 18.30 18.35 133,592,904 +0.33(+1.81%)
May 21, 2013 17.98 18.06 17.73 18.03 70,419,416 +0.05(+0.28%)
May 20, 2013 18.15 18.18 17.95 17.98 51,316,768 -0.16(-0.90%)
May 17, 2013 18.30 18.40 18.06 18.14 60,097,832 -0.18(-0.99%)
May 16, 2013 18.46 18.53 18.30 18.32 44,080,436 -0.19(-1.05%)
May 15, 2013 18.41 18.60 18.27 18.52 47,155,948 +0.12(+0.65%)
May 13, 2013 18.01 18.40 17.96 18.40 53,562,000 +0.41(+2.26%)
May 10, 2013 17.91 18.04 17.89 17.99 52,797,692 +0.08(+0.42%)
May 09, 2013 18.01 18.02 17.80 17.91 44,426,772 -0.08(-0.45%)
May 08, 2013 18.10 18.18 17.90 18.00 49,091,480 -0.05(-0.25%)
May 07, 2013 17.95 18.13 17.92 18.04 49,810,920 +0.19(+1.08%)
May 06, 2013 17.98 17.98 17.84 17.85 53,278,892 -0.15(-0.83%)
May 03, 2013 18.35 18.19 17.84 18.00 70,525,280 -0.19(-1.06%)
May 02, 2013 18.04 18.23 18.02 18.19 51,269,516 +0.23(+1.28%)
May 01, 2013 17.92 18.47 17.90 17.96 72,562,544 -0.11(-0.58%)
Apr 30, 2013 18.28 18.57 18.04 18.07 112,696,648 -0.85(-4.47%)
Apr 29, 2013 18.72 19.00 18.60 18.91 44,620,788 +0.21(+1.13%)
Apr 26, 2013 18.16 18.75 18.65 18.70 86,932,792 -0.11(-0.56%)
Apr 25, 2013 19.05 19.05 18.59 18.80 57,228,024 -0.21(-1.11%)
Apr 24, 2013 19.31 19.35 18.99 19.02 50,715,728 -0.30(-1.54%)
Apr 23, 2013 19.25 19.36 19.03 19.31 53,282,696 +0.09(+0.48%)
Apr 22, 2013 19.31 19.33 19.12 19.22 41,987,796 -0.08(-0.42%)
Apr 19, 2013 19.10 19.30 19.02 19.30 47,042,344 +0.29(+1.54%)
Apr 18, 2013 19.17 19.23 18.94 19.01 51,151,744 -0.17(-0.91%)
Apr 17, 2013 19.14 19.23 18.97 19.18 51,885,364 -0.04(-0.23%)
Apr 16, 2013 18.98 19.26 18.94 19.23 50,622,604 +0.30(+1.61%)
Apr 15, 2013 19.02 19.26 18.92 18.92 75,496,112 -0.14(-0.72%)
Apr 12, 2013 18.92 19.19 18.92 19.06 62,861,872 +0.02(+0.10%)
Apr 11, 2013 18.60 19.15 18.59 19.04 87,954,576 +0.45(+2.41%)
Apr 10, 2013 18.33 18.64 18.30 18.59 65,941,824 +0.50(+2.78%)
Apr 09, 2013 18.04 18.24 17.99 18.09 44,322,460 -0.03(-0.17%)
Apr 08, 2013 18.02 18.13 17.80 18.12 41,769,896 +0.04(+0.21%)
Apr 05, 2013 18.00 18.15 17.97 18.08 48,982,808 -0.04(-0.21%)
Apr 04, 2013 18.13 18.30 18.05 18.12 49,134,516 +0.08(+0.45%)
Apr 03, 2013 18.16 18.23 17.95 18.04 55,572,344 -0.12(-0.68%)
Apr 02, 2013 18.00 18.22 17.98 18.16 39,303,760 +0.24(+1.35%)
Apr 01, 2013 17.87 17.92 17.82 17.92 31,034,676 -0.01(-0.07%)
Mar 28, 2013 17.81 17.96 17.79 17.93 44,964,256 +0.14(+0.77%)
Mar 27, 2013 17.72 17.81 17.68 17.80 37,937,448 +0.02(+0.14%)
Mar 26, 2013 17.56 17.81 17.54 17.77 51,248,060 +0.27(+1.56%)
Mar 25, 2013 17.68 17.72 17.39 17.50 49,429,744 -0.14(-0.78%)
Mar 22, 2013 17.47 17.64 17.47 17.64 37,173,964 +0.17(+0.96%)
Mar 21, 2013 17.51 17.60 17.42 17.47 37,949,312 -0.11(-0.64%)
Mar 20, 2013 17.51 17.65 17.47 17.58 49,396,256 +0.19(+1.07%)
Mar 19, 2013 17.46 17.54 17.34 17.39 43,622,420 -0.03(-0.18%)
Mar 18, 2013 17.24 17.55 17.24 17.43 47,185,732 +0.01(+0.07%)
Mar 15, 2013 17.30 17.44 17.25 17.41 101,634,960 -0.06(-0.32%)
Mar 14, 2013 17.43 17.47 17.33 17.47 44,715,992 +0.06(+0.32%)
Mar 13, 2013 17.36 17.45 17.28 17.41 39,808,192 +0.05(+0.29%)
Mar 12, 2013 17.54 17.54 17.33 17.36 47,814,976 -0.19(-1.10%)
Mar 11, 2013 17.50 17.59 17.46 17.56 41,026,464 +0.04(+0.21%)
Mar 08, 2013 17.61 17.62 17.43 17.52 43,504,104 -0.05(-0.28%)
Mar 07, 2013 17.51 17.64 17.47 17.57 44,565,484 +0.09(+0.53%)
Mar 06, 2013 17.46 17.53 17.36 17.47 43,642,692 +0.03(+0.18%)
Mar 05, 2013 17.26 17.52 17.26 17.44 50,051,224 +0.24(+1.37%)
Mar 04, 2013 16.97 17.21 16.94 17.21 40,117,536 +0.19(+1.10%)
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.