Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 21.04 21.55 20.97 21.01 13,409,188 -0.14(-0.68%)
May 30, 2013 20.70 21.48 20.70 21.15 14,160,846 +0.53(+2.59%)
May 29, 2013 20.20 20.66 20.10 20.62 9,399,055 +0.24(+1.16%)
May 28, 2013 20.03 20.42 19.99 20.38 9,559,530 +0.53(+2.69%)
May 24, 2013 19.91 20.08 19.56 19.85 5,430,300 -0.20(-0.99%)
May 23, 2013 19.37 20.08 19.29 20.04 6,979,478 +0.49(+2.50%)
May 22, 2013 19.55 20.15 19.27 19.56 12,717,212 +0.01(+0.04%)
May 21, 2013 19.89 20.58 19.19 19.55 27,435,234 -0.89(-4.36%)
May 20, 2013 20.50 20.87 20.18 20.44 10,335,836 -0.07(-0.33%)
May 17, 2013 19.74 20.56 19.72 20.51 7,747,619 +0.76(+3.86%)
May 16, 2013 19.94 20.03 19.59 19.75 4,751,876 -0.38(-1.89%)
May 15, 2013 20.20 20.32 19.73 20.13 7,319,280 +0.83(+4.31%)
May 13, 2013 19.42 19.47 19.14 19.30 4,491,220 -0.05(-0.24%)
May 10, 2013 19.56 19.59 19.05 19.34 5,489,869 -0.18(-0.90%)
May 09, 2013 19.43 19.93 19.40 19.52 5,897,106 +0.07(+0.35%)
May 08, 2013 19.83 20.14 19.36 19.45 7,850,635 -0.47(-2.34%)
May 07, 2013 20.11 20.17 19.82 19.91 4,799,755 -0.17(-0.84%)
May 06, 2013 20.18 20.27 19.75 20.08 6,117,533 -0.14(-0.68%)
May 03, 2013 20.17 20.24 19.88 20.22 6,702,052 +0.20(+0.99%)
May 02, 2013 19.75 20.11 19.69 20.02 5,761,594 +0.27(+1.39%)
May 01, 2013 19.59 20.16 19.40 19.75 9,766,337 -0.07(-0.35%)
Apr 30, 2013 19.60 20.52 19.56 19.82 30,542,664 +1.36(+7.40%)
Apr 29, 2013 17.98 18.45 17.76 18.45 6,936,609 +0.53(+2.98%)
Apr 26, 2013 18.33 18.41 17.84 17.92 6,091,057 -0.49(-2.65%)
Apr 25, 2013 18.13 18.58 18.07 18.41 6,931,380 +0.28(+1.56%)
Apr 24, 2013 18.41 18.59 17.94 18.12 5,896,592 -0.27(-1.49%)
Apr 23, 2013 18.09 18.56 18.01 18.40 8,144,551 +0.34(+1.90%)
Apr 22, 2013 17.64 18.25 17.44 18.05 6,943,011 +0.33(+1.85%)
Apr 19, 2013 17.67 17.98 17.38 17.73 6,616,681 +0.21(+1.22%)
Apr 18, 2013 17.92 18.08 17.37 17.51 7,990,639 -0.31(-1.75%)
Apr 17, 2013 17.84 18.05 17.58 17.83 8,071,075 -0.21(-1.18%)
Apr 16, 2013 17.56 18.09 17.48 18.04 9,639,323 +0.55(+3.14%)
Apr 15, 2013 18.23 18.50 17.19 17.49 14,827,127 -0.88(-4.77%)
Apr 12, 2013 18.35 18.47 17.86 18.37 19,582,918 -0.02(-0.08%)
Apr 11, 2013 18.76 18.98 18.28 18.38 15,504,090 -0.54(-2.86%)
Apr 10, 2013 19.64 19.64 18.60 18.92 18,726,688 -0.70(-3.57%)
Apr 09, 2013 19.56 19.89 19.30 19.63 16,083,487 -0.17(-0.85%)
Apr 08, 2013 19.42 20.04 18.87 19.79 41,582,308 +0.39(+2.00%)
Apr 05, 2013 18.95 19.41 18.53 19.40 33,350,218 +0.24(+1.27%)
Apr 04, 2013 16.56 19.29 16.55 19.16 72,586,672 +2.65(+16.07%)
Apr 03, 2013 16.57 16.83 16.37 16.51 9,967,365 +0.01(+0.05%)
Apr 02, 2013 16.58 16.93 16.45 16.50 10,071,934 -0.03(-0.18%)
Apr 01, 2013 16.87 17.12 16.50 16.53 7,988,287 -0.36(-2.12%)
Mar 28, 2013 16.91 17.18 16.77 16.89 11,623,049 +0.00(+0.00%)
Mar 27, 2013 17.00 17.33 16.60 16.89 13,965,666 -0.42(-2.42%)
Mar 26, 2013 17.61 17.72 16.98 17.31 12,355,980 -0.38(-2.16%)
Mar 25, 2013 17.46 17.89 17.25 17.69 12,844,151 +0.32(+1.84%)
Mar 22, 2013 17.22 17.52 16.65 17.37 20,571,002 +0.24(+1.42%)
Mar 21, 2013 17.49 17.80 17.05 17.12 20,768,954 -0.47(-2.64%)
Mar 20, 2013 17.21 17.89 17.17 17.59 21,590,640 +0.63(+3.69%)
Mar 19, 2013 16.70 17.04 16.59 16.96 14,812,230 +0.22(+1.32%)
Mar 18, 2013 16.05 16.83 16.05 16.74 19,801,190 +0.51(+3.17%)
Mar 15, 2013 16.35 16.49 15.99 16.23 15,980,085 -0.04(-0.23%)
Mar 14, 2013 15.88 16.30 15.83 16.27 12,222,436 +0.41(+2.58%)
Mar 13, 2013 15.39 16.08 15.36 15.86 15,398,308 +0.51(+3.30%)
Mar 12, 2013 15.33 15.59 15.18 15.35 20,082,768 +0.16(+1.05%)
Mar 11, 2013 15.34 15.47 15.12 15.19 26,461,464 -0.07(-0.45%)
Mar 08, 2013 14.70 15.59 14.53 15.26 30,115,270 +0.69(+4.72%)
Mar 07, 2013 14.25 14.62 14.04 14.57 13,951,865 +0.39(+2.72%)
Mar 06, 2013 14.59 14.75 13.46 14.19 35,273,452 +0.26(+1.90%)
Mar 05, 2013 13.63 13.96 13.38 13.92 16,022,416 +0.48(+3.54%)
Mar 04, 2013 12.92 13.72 12.85 13.44 18,737,114 +0.46(+3.55%)
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.