Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 17.98 17.98 17.32 17.32 141,077,568 -0.65(-3.61%)
May 30, 2013 18.04 18.09 17.88 17.96 67,803,904 -0.02(-0.11%)
May 29, 2013 18.35 18.38 17.87 17.98 76,835,808 -0.46(-2.52%)
May 28, 2013 18.63 18.76 18.40 18.45 59,520,556 -0.02(-0.10%)
May 24, 2013 18.35 18.51 18.24 18.47 55,167,080 -0.04(-0.24%)
May 23, 2013 18.49 18.65 18.35 18.51 81,309,112 -0.12(-0.65%)
May 22, 2013 18.79 19.10 18.58 18.63 131,582,176 +0.33(+1.81%)
May 21, 2013 18.26 18.33 18.00 18.30 69,359,520 +0.05(+0.28%)
May 20, 2013 18.42 18.45 18.22 18.25 50,544,392 -0.17(-0.90%)
May 17, 2013 18.58 18.68 18.33 18.42 59,193,288 -0.18(-0.99%)
May 16, 2013 18.74 18.81 18.58 18.60 43,416,976 -0.20(-1.05%)
May 15, 2013 18.70 18.88 18.55 18.80 46,446,196 +0.12(+0.65%)
May 13, 2013 18.28 18.68 18.23 18.68 52,755,828 +0.41(+2.26%)
May 10, 2013 18.18 18.31 18.17 18.26 52,003,024 +0.08(+0.42%)
May 09, 2013 18.28 18.30 18.07 18.19 43,758,100 -0.08(-0.45%)
May 08, 2013 18.37 18.45 18.17 18.27 48,352,596 -0.04(-0.21%)
May 07, 2013 18.22 18.40 18.18 18.31 49,082,180 +0.20(+1.08%)
May 06, 2013 18.25 18.25 18.10 18.11 52,499,416 -0.15(-0.83%)
May 03, 2013 18.62 18.46 18.10 18.26 69,493,488 -0.20(-1.06%)
May 02, 2013 18.31 18.50 18.28 18.46 50,519,440 +0.23(+1.28%)
May 01, 2013 18.18 18.75 18.16 18.23 71,500,952 -0.11(-0.58%)
Apr 30, 2013 18.55 18.85 18.31 18.33 111,047,888 -0.86(-4.47%)
Apr 29, 2013 19.00 19.29 18.88 19.19 43,967,984 +0.21(+1.13%)
Apr 26, 2013 18.43 19.03 18.93 18.98 85,660,960 -0.11(-0.56%)
Apr 25, 2013 19.33 19.34 18.87 19.08 56,390,776 -0.21(-1.11%)
Apr 24, 2013 19.60 19.63 19.27 19.30 49,973,752 -0.30(-1.54%)
Apr 23, 2013 19.54 19.65 19.31 19.60 52,503,164 +0.09(+0.48%)
Apr 22, 2013 19.60 19.61 19.40 19.51 41,373,512 -0.08(-0.42%)
Apr 19, 2013 19.38 19.59 19.30 19.59 46,354,112 +0.30(+1.54%)
Apr 18, 2013 19.46 19.51 19.22 19.29 50,403,388 -0.18(-0.91%)
Apr 17, 2013 19.42 19.51 19.25 19.47 51,126,276 -0.04(-0.23%)
Apr 16, 2013 19.26 19.54 19.22 19.51 49,881,992 +0.31(+1.61%)
Apr 15, 2013 19.30 19.54 19.20 19.20 74,391,600 -0.14(-0.72%)
Apr 12, 2013 19.20 19.47 19.20 19.34 61,942,200 +0.02(+0.10%)
Apr 11, 2013 18.88 19.44 18.87 19.32 86,667,792 +0.45(+2.41%)
Apr 10, 2013 18.60 18.92 18.57 18.87 64,977,092 +0.51(+2.78%)
Apr 09, 2013 18.31 18.51 18.26 18.36 43,674,016 -0.03(-0.17%)
Apr 08, 2013 18.29 18.40 18.06 18.39 41,158,796 +0.04(+0.21%)
Apr 05, 2013 18.26 18.42 18.24 18.35 48,266,188 -0.04(-0.21%)
Apr 04, 2013 18.40 18.57 18.31 18.39 48,415,676 +0.08(+0.45%)
Apr 03, 2013 18.43 18.50 18.21 18.31 54,759,316 -0.13(-0.68%)
Apr 02, 2013 18.27 18.49 18.25 18.43 38,728,740 +0.25(+1.35%)
Apr 01, 2013 18.13 18.19 18.09 18.19 30,580,636 -0.01(-0.07%)
Mar 28, 2013 18.07 18.23 18.05 18.20 44,306,424 +0.14(+0.77%)
Mar 27, 2013 17.99 18.07 17.94 18.06 37,382,420 +0.03(+0.14%)
Mar 26, 2013 17.82 18.07 17.80 18.04 50,498,300 +0.28(+1.56%)
Mar 25, 2013 17.94 17.98 17.65 17.76 48,706,584 -0.14(-0.78%)
Mar 22, 2013 17.73 17.90 17.73 17.90 36,630,104 +0.17(+0.96%)
Mar 21, 2013 17.77 17.86 17.67 17.73 37,394,112 -0.11(-0.64%)
Mar 20, 2013 17.77 17.91 17.73 17.84 48,673,584 +0.19(+1.07%)
Mar 19, 2013 17.72 17.80 17.60 17.65 42,984,220 -0.03(-0.18%)
Mar 18, 2013 17.49 17.81 17.49 17.68 46,495,404 +0.01(+0.07%)
Mar 15, 2013 17.56 17.70 17.50 17.67 100,148,032 -0.06(-0.32%)
Mar 14, 2013 17.68 17.73 17.58 17.73 44,061,796 +0.06(+0.32%)
Mar 13, 2013 17.61 17.71 17.53 17.67 39,225,796 +0.05(+0.29%)
Mar 12, 2013 17.80 17.80 17.58 17.62 47,115,440 -0.20(-1.10%)
Mar 11, 2013 17.76 17.85 17.72 17.82 40,426,244 +0.04(+0.21%)
Mar 08, 2013 17.87 17.89 17.68 17.78 42,867,636 -0.05(-0.28%)
Mar 07, 2013 17.77 17.90 17.73 17.83 43,913,488 +0.09(+0.53%)
Mar 06, 2013 17.72 17.79 17.61 17.73 43,004,196 +0.03(+0.18%)
Mar 05, 2013 17.51 17.78 17.51 17.70 49,318,968 +0.24(+1.37%)
Mar 04, 2013 17.22 17.47 17.19 17.46 39,530,612 +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.