Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.73 18.85 18.27 18.35 873,028 -0.35(-1.87%)
May 30, 2013 19.22 19.43 18.69 18.70 867,798 -0.41(-2.15%)
May 29, 2013 18.36 19.16 17.82 19.11 2,487,670 +0.11(+0.58%)
May 28, 2013 19.79 19.99 18.71 19.00 1,861,630 -0.74(-3.75%)
May 24, 2013 19.84 19.91 19.61 19.74 424,471 -0.14(-0.70%)
May 23, 2013 19.70 19.90 19.09 19.88 862,866 -0.04(-0.20%)
May 22, 2013 19.97 20.56 19.83 19.92 1,023,410 +0.03(+0.15%)
May 21, 2013 20.29 20.36 19.85 19.89 1,362,677 -0.43(-2.12%)
May 20, 2013 20.56 20.60 20.28 20.32 923,969 -0.21(-1.02%)
May 17, 2013 20.60 20.72 20.35 20.53 989,082 +0.20(+0.98%)
May 16, 2013 19.84 20.59 19.79 20.33 1,949,435 +0.49(+2.47%)
May 15, 2013 20.50 20.80 19.57 19.84 4,006,384 -1.47(-6.90%)
May 13, 2013 21.55 21.61 21.05 21.31 1,374,391 -0.16(-0.75%)
May 10, 2013 21.80 21.83 21.41 21.47 465,583 -0.23(-1.06%)
May 09, 2013 21.84 21.85 21.57 21.70 314,792 -0.10(-0.46%)
May 08, 2013 21.87 22.04 21.70 21.80 513,041 -0.05(-0.23%)
May 07, 2013 21.69 21.91 21.68 21.85 536,489 +0.10(+0.46%)
May 06, 2013 21.68 21.96 21.46 21.75 801,456 -0.02(-0.09%)
May 03, 2013 21.95 22.24 21.65 21.77 1,059,646 -0.47(-2.11%)
May 02, 2013 22.06 22.32 21.81 22.24 825,663 +0.28(+1.28%)
May 01, 2013 22.40 22.44 21.96 21.96 699,233 -0.44(-1.96%)
Apr 30, 2013 22.17 22.43 22.00 22.40 786,237 +0.23(+1.04%)
Apr 29, 2013 21.99 22.19 21.98 22.17 611,708 +0.17(+0.77%)
Apr 26, 2013 22.03 22.05 21.88 22.00 458,230 -0.08(-0.36%)
Apr 25, 2013 22.09 22.21 21.92 22.08 510,601 -0.03(-0.14%)
Apr 24, 2013 22.20 22.26 22.06 22.11 427,802 -0.09(-0.41%)
Apr 23, 2013 21.97 22.24 21.89 22.20 495,242 +0.38(+1.74%)
Apr 22, 2013 21.62 21.91 21.47 21.82 572,803 +0.22(+1.02%)
Apr 19, 2013 21.46 21.67 21.24 21.60 1,000,767 +0.16(+0.75%)
Apr 18, 2013 21.53 21.80 21.35 21.44 668,926 -0.09(-0.42%)
Apr 17, 2013 22.01 22.12 21.52 21.53 1,134,277 -0.47(-2.14%)
Apr 16, 2013 22.11 22.27 21.87 22.00 1,114,705 +0.13(+0.59%)
Apr 15, 2013 22.52 22.52 21.81 21.87 1,420,861 -0.65(-2.89%)
Apr 12, 2013 22.64 22.74 22.47 22.52 490,575 -0.07(-0.31%)
Apr 11, 2013 22.50 22.78 22.46 22.59 706,301 +0.13(+0.58%)
Apr 10, 2013 22.70 22.78 22.46 22.46 1,375,203 -1.26(-5.31%)
Apr 09, 2013 23.69 23.83 23.60 23.72 2,065,469 -0.08(-0.34%)
Apr 08, 2013 23.77 23.98 23.66 23.80 1,951,732 +0.21(+0.89%)
Apr 05, 2013 23.11 23.59 22.97 23.59 1,940,877 +0.07(+0.30%)
Apr 04, 2013 23.21 23.62 23.15 23.52 1,240,026 +0.35(+1.51%)
Apr 03, 2013 23.45 23.45 22.70 23.17 1,447,613 -0.12(-0.52%)
Apr 02, 2013 23.47 23.59 23.17 23.29 1,694,866 +0.16(+0.69%)
Apr 01, 2013 23.25 23.34 23.06 23.13 650,818 -0.11(-0.47%)
Mar 28, 2013 23.24 23.34 23.14 23.24 643,928 -0.02(-0.09%)
Mar 27, 2013 23.18 23.28 23.11 23.26 456,137 +0.01(+0.04%)
Mar 26, 2013 23.40 23.49 23.11 23.25 818,728 -0.08(-0.34%)
Mar 25, 2013 23.08 23.39 23.02 23.33 1,123,280 +0.32(+1.39%)
Mar 22, 2013 22.94 23.07 22.80 23.01 452,255 +0.11(+0.48%)
Mar 21, 2013 22.79 23.09 22.75 22.90 435,266 +0.06(+0.26%)
Mar 20, 2013 22.85 22.95 22.55 22.84 616,998 +0.06(+0.26%)
Mar 19, 2013 22.99 23.00 22.62 22.78 459,826 -0.09(-0.39%)
Mar 18, 2013 22.66 23.08 22.53 22.87 781,362 +0.13(+0.57%)
Mar 15, 2013 22.70 22.86 22.51 22.74 1,091,087 +0.08(+0.35%)
Mar 14, 2013 22.39 22.81 22.36 22.66 918,225 +0.00(+0.00%)
Mar 13, 2013 22.41 22.70 22.30 22.66 754,015 +0.35(+1.57%)
Mar 12, 2013 22.15 22.33 22.07 22.31 608,724 +0.28(+1.27%)
Mar 11, 2013 22.08 22.38 22.00 22.03 862,231 +0.08(+0.36%)
Mar 08, 2013 22.46 22.46 21.83 21.95 1,251,734 -0.32(-1.44%)
Mar 07, 2013 22.04 22.29 21.96 22.27 716,451 +0.38(+1.74%)
Mar 06, 2013 22.20 22.32 21.87 21.89 994,883 +0.22(+1.02%)
Mar 05, 2013 21.70 21.82 21.45 21.67 349,871 +0.15(+0.70%)
Mar 04, 2013 21.36 21.68 21.16 21.52 575,898 +0.21(+0.99%)
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.