Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 18.15 18.26 17.81 17.81 193,513,712 -0.11(-0.60%)
Jun 27, 2013 18.05 18.22 17.87 17.92 242,890,416 +0.05(+0.28%)
Jun 26, 2013 17.85 18.03 17.71 17.87 135,083,056 +0.07(+0.39%)
Jun 25, 2013 17.85 17.90 17.54 17.80 186,108,096 +0.18(+1.01%)
Jun 24, 2013 17.91 17.97 17.50 17.62 347,479,264 -0.48(-2.64%)
Jun 21, 2013 18.35 18.51 18.10 18.10 349,300,256 -0.11(-0.61%)
Jun 20, 2013 18.45 18.59 18.09 18.21 150,501,616 -0.30(-1.60%)
Jun 19, 2013 18.68 18.95 18.38 18.50 190,362,368 -0.19(-1.02%)
Jun 18, 2013 18.52 18.73 18.46 18.69 252,172,640 +0.15(+0.82%)
Jun 17, 2013 18.69 18.69 18.38 18.54 239,185,888 +0.04(+0.24%)
Jun 14, 2013 18.45 18.67 18.40 18.50 128,691,496 +0.01(+0.03%)
Jun 13, 2013 18.04 18.54 18.03 18.49 113,728,784 +0.41(+2.29%)
Jun 12, 2013 18.22 18.41 18.06 18.08 138,355,504 +0.01(+0.03%)
Jun 11, 2013 17.83 18.21 17.77 18.07 130,737,024 +0.03(+0.18%)
Jun 10, 2013 18.05 18.18 17.98 18.04 104,572,568 +0.07(+0.39%)
Jun 07, 2013 17.96 18.20 17.82 17.97 132,068,664 +0.10(+0.53%)
Jun 06, 2013 17.47 17.90 17.42 17.87 129,701,472 +0.40(+2.29%)
Jun 05, 2013 17.63 17.78 17.41 17.47 111,973,784 -0.11(-0.65%)
Jun 04, 2013 17.70 17.84 17.38 17.59 110,042,280 -0.06(-0.32%)
Jun 03, 2013 17.36 17.66 17.24 17.64 90,587,000 +0.33(+1.91%)
May 31, 2013 17.98 17.98 17.31 17.31 141,092,176 -0.65(-3.61%)
May 30, 2013 18.04 18.09 17.87 17.96 67,810,928 -0.02(-0.11%)
May 29, 2013 18.35 18.38 17.87 17.98 76,843,768 -0.46(-2.52%)
May 28, 2013 18.63 18.76 18.40 18.45 59,526,720 -0.02(-0.10%)
May 24, 2013 18.35 18.51 18.24 18.47 55,172,792 -0.04(-0.24%)
May 23, 2013 18.49 18.65 18.34 18.51 81,317,536 -0.12(-0.65%)
May 22, 2013 18.79 19.10 18.57 18.63 131,595,808 +0.33(+1.81%)
May 21, 2013 18.26 18.33 18.00 18.30 69,366,704 +0.05(+0.28%)
May 20, 2013 18.42 18.45 18.22 18.25 50,549,628 -0.17(-0.90%)
May 17, 2013 18.57 18.68 18.33 18.41 59,199,420 -0.18(-0.99%)
May 16, 2013 18.74 18.81 18.58 18.60 43,421,472 -0.20(-1.05%)
May 15, 2013 18.69 18.88 18.55 18.80 46,451,008 +0.12(+0.65%)
May 13, 2013 18.28 18.68 18.23 18.68 52,761,296 +0.41(+2.26%)
May 10, 2013 18.18 18.31 18.17 18.26 52,008,412 +0.08(+0.42%)
May 09, 2013 18.28 18.29 18.07 18.19 43,762,632 -0.08(-0.45%)
May 08, 2013 18.37 18.45 18.17 18.27 48,357,604 -0.04(-0.21%)
May 07, 2013 18.22 18.40 18.18 18.31 49,087,268 +0.20(+1.08%)
May 06, 2013 18.24 18.24 18.10 18.11 52,504,856 -0.15(-0.83%)
May 03, 2013 18.62 18.46 18.10 18.26 69,500,688 -0.20(-1.06%)
May 02, 2013 18.31 18.50 18.28 18.46 50,524,672 +0.23(+1.28%)
May 01, 2013 18.18 18.75 18.16 18.22 71,508,360 -0.11(-0.58%)
Apr 30, 2013 18.55 18.85 18.31 18.33 111,059,392 -0.86(-4.47%)
Apr 29, 2013 18.99 19.28 18.87 19.19 43,972,536 +0.21(+1.13%)
Apr 26, 2013 18.43 19.03 18.92 18.97 85,669,832 -0.11(-0.56%)
Apr 25, 2013 19.33 19.33 18.87 19.08 56,396,616 -0.21(-1.11%)
Apr 24, 2013 19.60 19.63 19.27 19.30 49,978,928 -0.30(-1.54%)
Apr 23, 2013 19.54 19.64 19.31 19.60 52,508,604 +0.09(+0.48%)
Apr 22, 2013 19.60 19.61 19.40 19.50 41,377,796 -0.08(-0.42%)
Apr 19, 2013 19.38 19.59 19.30 19.59 46,358,912 +0.30(+1.54%)
Apr 18, 2013 19.45 19.51 19.22 19.29 50,408,612 -0.18(-0.91%)
Apr 17, 2013 19.42 19.51 19.25 19.47 51,131,572 -0.04(-0.23%)
Apr 16, 2013 19.26 19.54 19.22 19.51 49,887,160 +0.31(+1.61%)
Apr 15, 2013 19.30 19.54 19.20 19.20 74,399,304 -0.14(-0.72%)
Apr 12, 2013 19.20 19.47 19.20 19.34 61,948,616 +0.02(+0.10%)
Apr 11, 2013 18.87 19.44 18.87 19.32 86,676,776 +0.45(+2.41%)
Apr 10, 2013 18.60 18.92 18.57 18.87 64,983,820 +0.51(+2.78%)
Apr 09, 2013 18.31 18.51 18.26 18.36 43,678,540 -0.03(-0.17%)
Apr 08, 2013 18.29 18.39 18.06 18.39 41,163,060 +0.04(+0.21%)
Apr 05, 2013 18.26 18.41 18.24 18.35 48,271,188 -0.04(-0.21%)
Apr 04, 2013 18.40 18.56 18.31 18.39 48,420,692 +0.08(+0.45%)
Apr 03, 2013 18.43 18.50 18.21 18.31 54,764,988 -0.13(-0.68%)
Apr 02, 2013 18.27 18.49 18.25 18.43 38,732,752 +0.25(+1.35%)
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.