Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 13.79 13.84 13.69 13.73 61,682,088 -0.09(-0.65%)
Jun 27, 2013 13.78 13.94 13.77 13.82 47,062,064 +0.12(+0.85%)
Jun 26, 2013 13.74 13.76 13.61 13.70 56,516,108 +0.12(+0.86%)
Jun 25, 2013 13.45 13.66 13.40 13.59 173,152,224 +0.22(+1.65%)
Jun 24, 2013 13.31 13.52 13.24 13.37 183,631,088 -0.00(-0.03%)
Jun 21, 2013 13.40 13.47 13.23 13.37 251,279,488 +0.05(+0.35%)
Jun 20, 2013 13.57 13.65 13.31 13.32 81,966,656 -0.35(-2.55%)
Jun 19, 2013 13.99 14.02 13.67 13.67 63,049,316 -0.36(-2.54%)
Jun 18, 2013 13.90 14.10 13.88 14.03 39,597,676 +0.16(+1.15%)
Jun 17, 2013 13.99 14.02 13.76 13.87 60,241,224 -0.06(-0.42%)
Jun 14, 2013 14.04 14.08 13.92 13.93 61,832,032 -0.15(-1.07%)
Jun 13, 2013 13.81 14.11 13.81 14.08 51,935,288 +0.26(+1.91%)
Jun 12, 2013 13.96 14.02 13.80 13.82 43,716,760 -0.05(-0.39%)
Jun 11, 2013 13.91 14.04 13.85 13.87 67,039,016 -0.09(-0.64%)
Jun 10, 2013 13.91 14.01 13.84 13.96 56,345,844 +0.21(+1.52%)
Jun 07, 2013 13.95 13.98 13.72 13.75 67,172,576 -0.14(-1.01%)
Jun 06, 2013 13.66 13.91 13.61 13.89 59,455,320 +0.21(+1.56%)
Jun 05, 2013 13.83 13.85 13.67 13.68 58,949,108 -0.16(-1.15%)
Jun 04, 2013 13.65 13.91 13.63 13.83 104,344,288 +0.23(+1.71%)
Jun 03, 2013 13.57 13.66 13.41 13.60 76,740,344 +0.03(+0.23%)
May 31, 2013 13.70 13.77 13.57 13.57 92,325,264 -0.20(-1.44%)
May 30, 2013 13.90 13.99 13.77 13.77 64,701,928 -0.16(-1.14%)
May 29, 2013 13.98 13.99 13.77 13.93 74,100,960 -0.10(-0.75%)
May 28, 2013 14.37 14.41 14.02 14.03 75,896,368 -0.22(-1.55%)
May 24, 2013 14.17 14.27 14.14 14.25 37,250,060 +0.00(+0.03%)
May 23, 2013 14.11 14.28 14.10 14.25 46,587,980 +0.05(+0.33%)
May 22, 2013 14.33 14.42 14.14 14.20 73,738,008 -0.12(-0.87%)
May 21, 2013 14.44 14.44 14.27 14.33 64,118,996 -0.11(-0.75%)
May 20, 2013 14.51 14.52 14.40 14.44 37,783,308 -0.09(-0.59%)
May 17, 2013 14.49 14.53 14.42 14.52 43,112,360 +0.02(+0.16%)
May 16, 2013 14.51 14.59 14.48 14.50 35,241,168 -0.06(-0.40%)
May 15, 2013 14.48 14.67 14.46 14.56 59,459,884 +0.21(+1.43%)
May 13, 2013 14.47 14.47 14.33 14.35 47,848,952 -0.14(-0.96%)
May 10, 2013 14.52 14.56 14.42 14.49 46,882,404 +0.01(+0.08%)
May 09, 2013 14.62 14.65 14.43 14.48 60,862,176 -0.19(-1.32%)
May 08, 2013 14.52 14.68 14.49 14.67 39,127,088 +0.12(+0.83%)
May 07, 2013 14.42 14.55 14.39 14.55 37,884,028 +0.17(+1.16%)
May 06, 2013 14.46 14.48 14.38 14.39 31,191,842 -0.10(-0.67%)
May 03, 2013 14.69 14.57 14.44 14.48 52,187,244 -0.09(-0.59%)
May 02, 2013 14.59 14.68 14.51 14.57 42,448,240 +0.00(+0.00%)
May 01, 2013 14.53 14.73 14.53 14.57 56,305,088 +0.04(+0.27%)
Apr 30, 2013 14.49 14.59 14.46 14.53 62,280,076 +0.06(+0.43%)
Apr 29, 2013 14.40 14.48 14.36 14.47 48,779,160 +0.10(+0.70%)
Apr 26, 2013 14.46 14.46 14.33 14.37 85,628,456 -0.09(-0.64%)
Apr 25, 2013 14.45 14.52 14.38 14.46 92,325,576 +0.09(+0.65%)
Apr 24, 2013 14.39 14.45 14.21 14.37 157,605,312 -0.76(-5.03%)
Apr 23, 2013 15.05 15.13 14.87 15.13 64,523,868 +0.10(+0.70%)
Apr 22, 2013 14.90 15.03 14.87 15.02 55,439,096 +0.17(+1.18%)
Apr 19, 2013 14.68 14.88 14.65 14.85 63,241,536 +0.21(+1.43%)
Apr 18, 2013 14.78 14.79 14.61 14.64 52,082,344 -0.02(-0.11%)
Apr 17, 2013 14.66 14.74 14.56 14.65 57,943,224 -0.06(-0.42%)
Apr 16, 2013 14.84 14.85 14.71 14.71 63,128,512 -0.00(-0.03%)
Apr 15, 2013 14.84 14.95 14.70 14.72 75,414,800 -0.25(-1.66%)
Apr 12, 2013 14.90 14.99 14.90 14.97 50,859,668 +0.02(+0.13%)
Apr 11, 2013 14.80 15.05 14.80 14.95 65,730,948 +0.14(+0.94%)
Apr 10, 2013 14.66 14.85 14.65 14.81 49,176,476 +0.16(+1.11%)
Apr 09, 2013 14.61 14.70 14.55 14.65 58,133,768 +0.05(+0.37%)
Apr 08, 2013 14.62 14.66 14.54 14.59 60,893,172 +0.02(+0.13%)
Apr 05, 2013 14.43 14.58 14.41 14.57 199,611,616 +0.04(+0.29%)
Apr 04, 2013 14.31 14.55 14.30 14.53 190,089,648 +0.24(+1.69%)
Apr 03, 2013 14.38 14.41 14.26 14.29 63,381,156 -0.11(-0.77%)
Apr 02, 2013 14.36 14.44 14.30 14.40 68,433,768 +0.12(+0.86%)
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.