Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 14.94 14.94 14.21 14.69 3,331 -0.09(-0.61%)
May 30, 2013 14.38 14.89 14.38 14.78 0 +0.43(+3.00%)
May 29, 2013 14.56 14.92 14.30 14.35 1,865 -0.30(-2.05%)
May 28, 2013 14.41 14.88 14.41 14.65 1,267 +0.48(+3.39%)
May 24, 2013 14.30 14.30 13.92 14.17 0 -0.18(-1.25%)
May 23, 2013 14.32 14.80 14.32 14.35 0 -0.02(-0.14%)
May 22, 2013 13.88 14.37 13.88 14.37 0 -0.01(-0.07%)
May 21, 2013 14.32 14.75 14.06 14.38 0 -0.02(-0.14%)
May 20, 2013 14.60 14.60 14.30 14.40 0 +0.00(+0.00%)
May 17, 2013 14.49 14.58 14.20 14.40 0 +0.05(+0.35%)
May 16, 2013 14.51 14.51 13.95 14.35 5,306 -0.14(-0.97%)
May 15, 2013 14.03 14.60 14.03 14.49 0 +0.27(+1.90%)
May 13, 2013 14.37 14.83 14.20 14.22 0 -0.13(-0.91%)
May 10, 2013 14.37 14.37 14.26 14.35 0 -0.02(-0.14%)
May 09, 2013 14.39 14.45 14.37 14.37 0 +0.25(+1.77%)
May 08, 2013 14.20 14.21 13.90 14.12 0 -0.08(-0.56%)
May 07, 2013 13.80 14.20 13.80 14.20 0 -0.18(-1.25%)
May 06, 2013 14.21 14.49 14.21 14.38 0 +0.03(+0.21%)
May 03, 2013 14.33 14.35 14.30 14.35 0 +0.11(+0.77%)
May 02, 2013 14.14 14.24 13.62 14.24 0 +0.36(+2.59%)
May 01, 2013 14.17 14.17 13.88 13.88 0 -0.12(-0.86%)
Apr 30, 2013 14.00 14.00 13.95 14.00 0 +0.05(+0.36%)
Apr 29, 2013 14.00 14.18 13.95 13.95 5,658 -0.01(-0.07%)
Apr 26, 2013 13.60 14.19 13.60 13.96 6,165 +0.35(+2.57%)
Apr 25, 2013 13.80 14.00 13.60 13.61 8,950 +0.02(+0.15%)
Apr 24, 2013 13.61 13.61 13.59 13.59 0 -0.15(-1.09%)
Apr 23, 2013 13.57 14.21 13.57 13.74 800 +0.11(+0.81%)
Apr 22, 2013 13.62 13.63 13.58 13.63 296 +0.06(+0.44%)
Apr 19, 2013 14.34 14.34 13.53 13.57 789 -0.01(-0.07%)
Apr 18, 2013 13.26 14.10 13.26 13.58 937 -0.08(-0.59%)
Apr 17, 2013 13.34 14.23 13.34 13.66 3,480 +0.16(+1.19%)
Apr 16, 2013 13.45 13.71 12.94 13.50 10,041 +0.14(+1.05%)
Apr 15, 2013 14.32 14.32 13.12 13.36 5,382 -0.85(-5.98%)
Apr 12, 2013 14.35 14.35 13.75 14.21 1,600 -0.14(-0.98%)
Apr 11, 2013 14.31 14.35 14.21 14.35 2,243 +0.13(+0.91%)
Apr 10, 2013 14.30 14.35 13.82 14.22 2,013 -0.13(-0.91%)
Apr 09, 2013 14.09 14.35 14.09 14.35 2,106 +0.15(+1.06%)
Apr 08, 2013 14.17 14.35 13.80 14.20 1,181 -0.05(-0.35%)
Apr 05, 2013 14.09 14.35 13.90 14.25 800 +0.20(+1.42%)
Apr 04, 2013 13.88 14.35 13.88 14.05 10,545 +0.16(+1.15%)
Apr 03, 2013 13.94 13.94 13.72 13.89 700 +0.14(+1.02%)
Apr 02, 2013 13.88 13.98 13.75 13.75 9,524 +0.17(+1.25%)
Apr 01, 2013 13.80 14.00 13.52 13.58 5,228 -0.42(-3.00%)
Mar 28, 2013 13.93 14.00 13.93 14.00 1,250 +0.20(+1.45%)
Mar 27, 2013 13.74 13.80 13.70 13.80 720 -0.10(-0.72%)
Mar 26, 2013 13.90 13.90 13.90 13.90 300 +0.26(+1.92%)
Mar 22, 2013 13.69 13.64 13.64 13.64 400 -0.01(-0.09%)
Mar 21, 2013 13.67 13.69 13.50 13.65 3,417 -0.14(-1.02%)
Mar 20, 2013 13.24 13.79 13.18 13.79 2,205 +0.56(+4.23%)
Mar 19, 2013 13.65 13.65 12.53 13.23 6,719 -0.08(-0.60%)
Mar 18, 2013 14.06 14.06 13.15 13.31 12,231 -0.78(-5.54%)
Mar 15, 2013 14.35 14.35 13.86 14.09 8,569 -0.21(-1.47%)
Mar 14, 2013 13.50 14.34 13.50 14.30 2,681 +0.66(+4.84%)
Mar 13, 2013 14.08 14.32 13.64 13.64 1,141 -0.68(-4.75%)
Mar 12, 2013 14.34 14.35 14.29 14.32 1,551 -0.03(-0.21%)
Mar 11, 2013 14.29 14.35 14.27 14.35 6,349 +0.05(+0.35%)
Mar 08, 2013 14.31 14.60 14.28 14.30 11,924 +0.05(+0.35%)
Mar 07, 2013 14.22 14.25 14.17 14.25 2,007 +0.08(+0.56%)
Mar 06, 2013 14.04 14.25 14.04 14.17 5,151 -0.02(-0.14%)
Mar 05, 2013 14.25 14.34 14.00 14.19 2,338 +0.08(+0.57%)
Mar 04, 2013 14.30 14.35 14.01 14.11 4,326 -0.05(-0.35%)
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.