Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 21.10 21.41 21.06 21.19 3,036,095 -0.01(-0.05%)
Jun 27, 2013 20.95 21.24 20.91 21.20 2,746,407 +0.36(+1.73%)
Jun 26, 2013 20.71 20.90 20.68 20.84 2,441,214 +0.44(+2.16%)
Jun 25, 2013 20.33 20.46 20.13 20.40 1,874,187 +0.46(+2.31%)
Jun 24, 2013 20.38 20.12 19.64 19.94 2,744,610 -0.44(-2.16%)
Jun 21, 2013 20.48 20.50 19.97 20.38 3,705,227 +0.34(+1.70%)
Jun 20, 2013 20.61 20.62 19.95 20.04 5,460,357 -0.45(-2.20%)
Jun 19, 2013 21.13 21.17 20.49 20.49 5,014,147 -0.91(-4.25%)
Jun 18, 2013 21.56 21.60 21.28 21.40 4,597,988 +0.68(+3.28%)
Jun 17, 2013 20.55 21.05 20.50 20.72 8,074,382 +0.84(+4.23%)
Jun 14, 2013 20.28 20.41 19.69 19.88 6,001,848 -1.15(-5.47%)
Jun 13, 2013 20.73 21.06 20.26 21.03 10,546,475 +0.75(+3.70%)
Jun 12, 2013 20.63 20.66 20.18 20.28 3,401,489 -0.02(-0.10%)
Jun 11, 2013 20.59 20.60 20.14 20.30 4,832,034 +0.19(+0.94%)
Jun 10, 2013 20.28 20.36 20.03 20.11 3,096,431 +0.55(+2.81%)
Jun 07, 2013 19.34 19.66 19.09 19.56 3,860,320 +0.60(+3.16%)
Jun 06, 2013 18.85 19.03 18.59 18.96 4,586,496 -0.04(-0.21%)
Jun 05, 2013 19.34 19.48 18.94 19.00 5,199,496 -0.82(-4.14%)
Jun 04, 2013 20.10 20.20 19.57 19.82 4,072,438 +0.28(+1.43%)
Jun 03, 2013 19.40 19.55 18.91 19.54 7,272,622 -0.61(-3.03%)
May 31, 2013 20.18 20.45 20.14 20.15 4,174,440 -0.69(-3.31%)
May 30, 2013 20.12 21.51 20.11 20.84 14,628,458 +0.74(+3.68%)
May 29, 2013 20.01 20.25 19.91 20.10 6,805,680 -0.57(-2.76%)
May 28, 2013 20.67 20.99 20.61 20.67 4,375,883 -0.29(-1.38%)
May 24, 2013 20.88 21.14 20.80 20.96 4,413,758 -0.67(-3.10%)
May 23, 2013 20.74 21.71 20.62 21.63 10,012,334 -0.52(-2.35%)
May 22, 2013 23.00 23.38 22.12 22.15 15,075,013 -0.76(-3.32%)
May 21, 2013 21.16 23.10 20.92 22.91 22,387,564 +1.94(+9.25%)
May 20, 2013 21.09 21.20 20.82 20.97 3,586,827 +0.63(+3.10%)
May 17, 2013 20.12 20.38 20.10 20.34 4,723,802 +0.24(+1.19%)
May 16, 2013 20.20 20.57 20.09 20.10 4,722,025 -0.35(-1.71%)
May 15, 2013 20.51 20.62 20.30 20.45 8,201,603 +1.56(+8.26%)
May 13, 2013 18.29 19.21 18.25 18.89 6,130,536 +0.97(+5.41%)
May 10, 2013 17.80 18.08 17.74 17.92 3,040,245 -0.16(-0.88%)
May 09, 2013 17.86 18.25 17.54 18.08 3,576,641 +0.14(+0.78%)
May 08, 2013 17.82 18.12 17.76 17.94 3,406,129 +0.24(+1.36%)
May 07, 2013 17.55 17.75 17.47 17.70 3,920,681 +0.57(+3.33%)
May 06, 2013 17.07 17.22 17.06 17.13 2,201,963 -0.03(-0.17%)
May 03, 2013 16.92 17.18 16.79 17.16 2,663,707 +0.37(+2.20%)
May 02, 2013 16.75 16.85 16.59 16.79 2,310,631 +0.54(+3.32%)
May 01, 2013 16.27 16.32 16.20 16.25 1,383,279 -0.18(-1.10%)
Apr 30, 2013 16.49 16.53 16.33 16.43 1,838,500 -0.13(-0.79%)
Apr 29, 2013 16.46 16.59 16.44 16.56 1,156,699 +0.08(+0.49%)
Apr 26, 2013 16.64 17.20 16.28 16.48 4,839,507 -0.72(-4.19%)
Apr 25, 2013 17.10 17.51 16.91 17.20 6,628,709 +0.71(+4.31%)
Apr 24, 2013 16.45 16.60 16.41 16.49 1,675,672 -0.18(-1.08%)
Apr 23, 2013 16.50 16.85 16.50 16.67 1,457,583 +0.15(+0.91%)
Apr 22, 2013 16.44 16.52 16.30 16.52 1,574,698 -0.13(-0.78%)
Apr 19, 2013 16.54 16.70 16.43 16.65 1,901,517 +0.47(+2.90%)
Apr 18, 2013 16.35 16.35 16.09 16.18 1,749,412 -0.23(-1.40%)
Apr 17, 2013 16.48 16.53 16.20 16.41 2,006,538 -0.15(-0.91%)
Apr 16, 2013 16.47 16.59 16.36 16.56 1,838,830 +0.08(+0.49%)
Apr 15, 2013 16.82 16.87 16.39 16.48 2,935,383 -0.19(-1.14%)
Apr 12, 2013 16.67 16.75 16.45 16.67 3,122,821 -0.23(-1.36%)
Apr 11, 2013 16.92 16.94 16.73 16.90 2,455,091 -0.03(-0.18%)
Apr 10, 2013 16.80 16.98 16.80 16.93 1,228,446 +0.14(+0.83%)
Apr 09, 2013 16.64 16.86 16.61 16.79 1,776,691 -0.23(-1.35%)
Apr 08, 2013 16.90 17.05 16.85 17.02 2,434,130 +0.33(+1.98%)
Apr 05, 2013 16.38 16.69 16.23 16.69 3,299,642 -0.31(-1.82%)
Apr 04, 2013 16.87 17.11 16.84 17.00 5,224,235 +0.57(+3.47%)
Apr 03, 2013 16.83 16.88 16.21 16.43 4,774,621 -0.57(-3.35%)
Apr 02, 2013 16.83 17.20 16.76 17.00 3,214,442 +0.40(+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.