Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 17.71 17.71 17.06 17.06 143,218,544 -0.64(-3.61%)
May 30, 2013 17.77 17.82 17.61 17.70 68,832,896 -0.02(-0.11%)
May 29, 2013 18.08 18.10 17.60 17.72 78,001,864 -0.46(-2.52%)
May 28, 2013 18.35 18.48 18.13 18.17 60,423,836 -0.02(-0.10%)
May 24, 2013 18.08 18.23 17.97 18.19 56,004,292 -0.04(-0.24%)
May 23, 2013 18.22 18.37 18.07 18.23 82,543,056 -0.12(-0.65%)
May 22, 2013 18.51 18.82 18.30 18.35 133,579,064 +0.33(+1.81%)
May 21, 2013 17.98 18.06 17.73 18.03 70,412,120 +0.05(+0.28%)
May 20, 2013 18.15 18.18 17.95 17.98 51,311,452 -0.16(-0.90%)
May 17, 2013 18.30 18.40 18.06 18.14 60,091,604 -0.18(-0.99%)
May 16, 2013 18.46 18.53 18.30 18.32 44,075,868 -0.19(-1.05%)
May 15, 2013 18.42 18.60 18.28 18.52 47,151,064 +0.12(+0.65%)
May 13, 2013 18.01 18.40 17.96 18.40 53,556,448 +0.41(+2.26%)
May 10, 2013 17.91 18.04 17.90 17.99 52,792,220 +0.08(+0.42%)
May 09, 2013 18.01 18.02 17.80 17.92 44,422,168 -0.08(-0.45%)
May 08, 2013 18.10 18.18 17.90 18.00 49,086,392 -0.05(-0.25%)
May 07, 2013 17.96 18.14 17.92 18.04 49,805,768 +0.19(+1.08%)
May 06, 2013 17.98 17.98 17.84 17.85 53,273,384 -0.15(-0.83%)
May 03, 2013 18.35 18.19 17.84 18.00 70,517,984 -0.19(-1.06%)
May 02, 2013 18.04 18.23 18.02 18.19 51,264,216 +0.23(+1.28%)
May 01, 2013 17.92 18.48 17.90 17.96 72,555,040 -0.11(-0.59%)
Apr 30, 2013 18.28 18.58 18.04 18.07 112,685,000 -0.85(-4.47%)
Apr 29, 2013 18.72 19.01 18.60 18.91 44,616,176 +0.21(+1.13%)
Apr 26, 2013 18.17 18.75 18.65 18.70 86,923,808 -0.11(-0.56%)
Apr 25, 2013 19.05 19.06 18.60 18.81 57,222,108 -0.21(-1.11%)
Apr 24, 2013 19.32 19.35 18.99 19.02 50,710,484 -0.30(-1.54%)
Apr 23, 2013 19.25 19.36 19.03 19.32 53,277,188 +0.09(+0.48%)
Apr 22, 2013 19.32 19.33 19.12 19.22 41,983,456 -0.08(-0.42%)
Apr 19, 2013 19.10 19.30 19.02 19.30 47,037,480 +0.29(+1.54%)
Apr 18, 2013 19.17 19.23 18.94 19.01 51,146,456 -0.17(-0.91%)
Apr 17, 2013 19.14 19.23 18.97 19.19 51,880,000 -0.04(-0.23%)
Apr 16, 2013 18.98 19.26 18.94 19.23 50,617,368 +0.30(+1.61%)
Apr 15, 2013 19.02 19.26 18.92 18.92 75,488,304 -0.14(-0.72%)
Apr 12, 2013 18.92 19.19 18.92 19.06 62,855,376 +0.02(+0.10%)
Apr 11, 2013 18.60 19.15 18.60 19.04 87,945,480 +0.45(+2.41%)
Apr 10, 2013 18.33 18.65 18.30 18.60 65,935,008 +0.50(+2.78%)
Apr 09, 2013 18.04 18.24 17.99 18.09 44,317,876 -0.03(-0.17%)
Apr 08, 2013 18.02 18.13 17.80 18.12 41,765,576 +0.04(+0.21%)
Apr 05, 2013 18.00 18.15 17.97 18.09 48,977,744 -0.04(-0.21%)
Apr 04, 2013 18.14 18.30 18.05 18.12 49,129,440 +0.08(+0.45%)
Apr 03, 2013 18.17 18.23 17.95 18.04 55,566,600 -0.12(-0.68%)
Apr 02, 2013 18.00 18.22 17.99 18.17 39,299,696 +0.24(+1.35%)
Apr 01, 2013 17.87 17.92 17.82 17.92 31,031,468 -0.01(-0.07%)
Mar 28, 2013 17.81 17.96 17.79 17.94 44,959,608 +0.14(+0.77%)
Mar 27, 2013 17.73 17.81 17.68 17.80 37,933,528 +0.02(+0.14%)
Mar 26, 2013 17.56 17.81 17.55 17.77 51,242,764 +0.27(+1.56%)
Mar 25, 2013 17.68 17.72 17.39 17.50 49,424,636 -0.14(-0.78%)
Mar 22, 2013 17.48 17.64 17.47 17.64 37,170,120 +0.17(+0.96%)
Mar 21, 2013 17.51 17.60 17.42 17.47 37,945,388 -0.11(-0.64%)
Mar 20, 2013 17.51 17.65 17.47 17.58 49,391,148 +0.19(+1.07%)
Mar 19, 2013 17.46 17.55 17.34 17.40 43,617,908 -0.03(-0.18%)
Mar 18, 2013 17.24 17.55 17.24 17.43 47,180,856 +0.01(+0.07%)
Mar 15, 2013 17.30 17.44 17.25 17.41 101,624,456 -0.06(-0.32%)
Mar 14, 2013 17.43 17.47 17.33 17.47 44,711,372 +0.06(+0.32%)
Mar 13, 2013 17.36 17.45 17.28 17.41 39,804,076 +0.05(+0.29%)
Mar 12, 2013 17.55 17.55 17.33 17.36 47,810,032 -0.19(-1.10%)
Mar 11, 2013 17.50 17.59 17.46 17.56 41,022,224 +0.04(+0.21%)
Mar 08, 2013 17.61 17.63 17.43 17.52 43,499,604 -0.05(-0.28%)
Mar 07, 2013 17.51 17.64 17.48 17.57 44,560,876 +0.09(+0.53%)
Mar 06, 2013 17.46 17.53 17.36 17.48 43,638,180 +0.03(+0.18%)
Mar 05, 2013 17.26 17.53 17.26 17.45 50,046,048 +0.24(+1.37%)
Mar 04, 2013 16.97 17.22 16.94 17.21 40,113,388 +0.19(+1.09%)
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.