Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 14.58 14.74 14.45 14.53 93,584 -0.17(-1.16%)
May 30, 2013 14.33 14.75 14.17 14.70 170,636 +0.46(+3.23%)
May 29, 2013 14.00 14.44 14.00 14.24 253,784 +0.11(+0.78%)
May 28, 2013 14.22 14.40 13.94 14.13 93,896 +0.11(+0.78%)
May 24, 2013 13.58 14.07 13.58 14.02 99,383 +0.26(+1.89%)
May 23, 2013 13.15 13.90 12.99 13.76 135,392 -0.68(-4.71%)
May 22, 2013 14.54 14.91 14.38 14.44 158,072 -0.12(-0.82%)
May 21, 2013 14.58 14.70 14.45 14.56 53,956 -0.01(-0.07%)
May 20, 2013 14.52 14.76 14.47 14.57 108,719 +0.01(+0.07%)
May 17, 2013 14.47 14.60 14.39 14.56 65,094 +0.15(+1.04%)
May 16, 2013 14.16 14.46 14.16 14.41 66,137 +0.30(+2.13%)
May 15, 2013 13.77 14.20 13.71 14.11 80,552 +0.47(+3.45%)
May 13, 2013 13.84 13.84 13.54 13.64 51,265 -0.26(-1.87%)
May 10, 2013 14.06 14.09 13.88 13.90 41,609 -0.13(-0.93%)
May 09, 2013 14.04 14.12 13.92 14.03 66,722 -0.06(-0.43%)
May 08, 2013 14.25 14.25 13.90 14.09 75,520 -0.20(-1.40%)
May 07, 2013 14.07 14.44 14.02 14.29 91,143 +0.29(+2.07%)
May 06, 2013 13.79 14.14 13.79 14.00 87,771 +0.19(+1.38%)
May 03, 2013 13.75 14.10 13.59 13.81 225,371 +0.22(+1.62%)
May 02, 2013 13.22 13.59 13.17 13.59 84,082 +0.49(+3.74%)
May 01, 2013 13.63 13.78 13.09 13.10 221,633 -0.63(-4.59%)
Apr 30, 2013 13.75 13.75 12.64 13.73 452,991 -0.18(-1.29%)
Apr 29, 2013 13.60 13.93 13.50 13.91 92,445 +0.41(+3.04%)
Apr 26, 2013 13.71 13.76 13.34 13.50 88,485 -0.26(-1.89%)
Apr 25, 2013 13.70 13.93 13.59 13.76 97,635 +0.14(+1.03%)
Apr 24, 2013 13.46 13.70 13.44 13.62 72,879 +0.03(+0.22%)
Apr 23, 2013 13.16 13.64 13.16 13.59 137,601 +0.55(+4.22%)
Apr 22, 2013 13.07 13.24 12.78 13.04 153,960 +0.02(+0.15%)
Apr 19, 2013 13.03 13.15 12.87 13.02 121,413 +0.02(+0.15%)
Apr 18, 2013 13.23 13.26 12.91 13.00 158,489 -0.22(-1.66%)
Apr 17, 2013 13.38 13.44 13.09 13.22 269,606 -0.30(-2.22%)
Apr 16, 2013 13.56 13.73 13.39 13.52 184,596 +0.07(+0.52%)
Apr 15, 2013 13.68 13.68 13.35 13.45 284,088 -0.33(-2.39%)
Apr 12, 2013 13.98 13.99 13.57 13.78 96,857 -0.28(-1.99%)
Apr 11, 2013 14.25 14.30 14.04 14.06 127,123 -0.34(-2.36%)
Apr 10, 2013 13.51 14.47 13.41 14.40 396,484 +0.98(+7.30%)
Apr 09, 2013 13.52 13.60 13.37 13.42 112,205 -0.03(-0.22%)
Apr 08, 2013 13.05 13.49 12.97 13.45 210,815 +0.40(+3.07%)
Apr 05, 2013 13.10 13.25 12.96 13.05 320,199 -0.43(-3.19%)
Apr 04, 2013 13.30 13.60 13.30 13.48 243,014 +0.15(+1.13%)
Apr 03, 2013 13.81 13.93 13.14 13.33 463,110 -0.48(-3.48%)
Apr 02, 2013 14.13 14.25 13.62 13.81 243,288 -0.23(-1.64%)
Apr 01, 2013 14.57 14.70 13.98 14.04 185,632 -0.57(-3.90%)
Mar 28, 2013 14.23 14.85 14.16 14.61 340,604 +0.42(+2.96%)
Mar 27, 2013 13.99 14.26 13.99 14.19 211,715 +0.09(+0.64%)
Mar 26, 2013 13.96 14.16 13.90 14.10 382,799 +0.21(+1.51%)
Mar 25, 2013 14.02 14.13 13.77 13.89 106,070 -0.11(-0.79%)
Mar 22, 2013 13.99 14.07 13.76 14.00 296,833 +0.00(+0.00%)
Mar 21, 2013 13.90 14.03 13.75 14.00 481,237 +0.00(+0.00%)
Mar 20, 2013 14.05 14.22 13.88 14.00 337,150 +0.03(+0.21%)
Mar 19, 2013 14.20 14.31 13.92 13.97 451,887 -0.21(-1.48%)
Mar 18, 2013 13.66 14.21 13.43 14.18 554,341 +0.36(+2.60%)
Mar 15, 2013 14.56 14.60 13.68 13.82 2,919,034 -0.90(-6.11%)
Mar 14, 2013 14.96 15.20 14.68 14.72 323,892 -0.27(-1.80%)
Mar 13, 2013 15.77 15.77 14.85 14.99 294,546 -0.86(-5.43%)
Mar 12, 2013 16.49 16.52 15.79 15.85 138,628 -0.65(-3.94%)
Mar 11, 2013 16.85 16.93 16.45 16.50 92,950 -0.38(-2.25%)
Mar 08, 2013 17.05 17.19 16.85 16.88 98,214 +0.07(+0.42%)
Mar 07, 2013 16.27 16.98 16.21 16.81 244,878 +0.62(+3.83%)
Mar 06, 2013 16.26 16.31 15.80 16.19 128,839 +0.01(+0.06%)
Mar 05, 2013 16.28 16.28 16.05 16.18 84,274 -0.02(-0.12%)
Mar 04, 2013 16.43 16.49 16.04 16.20 95,005 -0.25(-1.52%)
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.