Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 16.74 16.90 16.08 16.19 3,830,853 -0.58(-3.45%)
Jun 27, 2013 17.00 17.05 16.49 16.77 0 -0.06(-0.36%)
Jun 26, 2013 16.74 17.17 16.62 16.83 0 +0.27(+1.63%)
Jun 25, 2013 18.54 18.65 16.07 16.56 3,776,043 -1.83(-9.95%)
Jun 24, 2013 18.59 18.70 18.19 18.39 0 -0.42(-2.23%)
Jun 21, 2013 18.39 19.00 18.00 18.81 2,814,128 +0.45(+2.45%)
Jun 20, 2013 18.32 18.99 18.03 18.36 0 -0.22(-1.18%)
Jun 19, 2013 19.46 19.70 18.35 18.58 0 -0.88(-4.52%)
Jun 18, 2013 17.22 19.80 17.20 19.46 5,040,808 +2.29(+13.34%)
Jun 17, 2013 16.97 17.19 16.77 17.17 0 +0.41(+2.45%)
Jun 14, 2013 17.16 17.30 16.59 16.76 0 -0.49(-2.84%)
Jun 13, 2013 16.96 17.33 16.79 17.25 713,055 +0.24(+1.41%)
Jun 12, 2013 17.45 17.61 16.84 17.01 700,829 -0.33(-1.90%)
Jun 11, 2013 17.57 17.82 17.13 17.34 782,315 -0.50(-2.80%)
Jun 10, 2013 18.27 18.44 17.78 17.84 0 -0.29(-1.60%)
Jun 07, 2013 18.52 18.95 18.09 18.13 0 -0.40(-2.16%)
Jun 06, 2013 19.11 19.46 17.92 18.53 2,208,061 -0.58(-3.04%)
Jun 05, 2013 20.03 20.73 18.63 19.11 4,280,177 -1.15(-5.68%)
Jun 04, 2013 18.01 20.49 17.32 20.26 12,709,347 +3.85(+23.46%)
Jun 03, 2013 22.59 22.62 16.25 16.41 12,907,754 -10.54(-39.11%)
May 31, 2013 28.71 29.13 26.82 26.95 2,012,300 -2.03(-7.00%)
May 30, 2013 27.36 29.09 27.26 28.98 1,660,561 +1.49(+5.42%)
May 29, 2013 25.47 28.50 25.37 27.49 2,642,186 +1.80(+7.01%)
May 28, 2013 24.63 25.89 24.20 25.69 2,063,538 +1.39(+5.72%)
May 24, 2013 24.19 24.82 23.16 24.30 0 -0.06(-0.25%)
May 23, 2013 22.85 24.83 22.41 24.36 0 +1.24(+5.36%)
May 22, 2013 25.17 25.34 22.59 23.12 0 -2.01(-8.00%)
May 21, 2013 25.60 25.97 24.97 25.13 0 -0.48(-1.87%)
May 20, 2013 24.95 26.85 24.71 25.61 0 +0.70(+2.81%)
May 17, 2013 24.49 25.62 23.37 24.91 0 +0.59(+2.43%)
May 16, 2013 30.12 30.41 24.30 24.32 9,775,564 -7.12(-22.65%)
May 15, 2013 32.98 33.05 31.30 31.44 0 -1.55(-4.70%)
May 13, 2013 31.65 33.93 31.55 32.99 0 +0.96(+3.00%)
May 10, 2013 31.86 32.20 30.50 32.03 0 +0.25(+0.79%)
May 09, 2013 33.25 34.15 31.44 31.78 0 -0.59(-1.82%)
May 08, 2013 34.64 36.23 31.54 32.37 0 -2.44(-7.01%)
May 07, 2013 36.92 37.30 33.96 34.81 2,302,393 -2.63(-7.02%)
May 06, 2013 38.03 38.36 36.92 37.44 0 -0.56(-1.47%)
May 03, 2013 40.47 40.51 37.74 38.00 0 -1.75(-4.40%)
May 02, 2013 40.24 41.00 39.67 39.75 0 -0.44(-1.09%)
May 01, 2013 43.16 43.39 40.16 40.19 0 -2.89(-6.72%)
Apr 30, 2013 43.41 43.96 42.18 43.08 0 -0.47(-1.07%)
Apr 29, 2013 44.50 44.50 43.38 43.55 420,132 -0.77(-1.74%)
Apr 26, 2013 43.02 44.32 42.55 44.32 600,849 +1.35(+3.14%)
Apr 25, 2013 42.21 43.28 42.06 42.97 0 +0.73(+1.73%)
Apr 24, 2013 43.62 43.89 41.67 42.24 642,626 -1.28(-2.94%)
Apr 23, 2013 41.78 43.62 41.17 43.52 907,286 +1.99(+4.79%)
Apr 22, 2013 40.75 41.64 40.33 41.53 538,375 +0.77(+1.89%)
Apr 19, 2013 39.94 40.84 39.94 40.76 822,115 +0.74(+1.85%)
Apr 18, 2013 40.66 41.00 39.38 40.02 688,490 -0.62(-1.53%)
Apr 17, 2013 39.11 41.06 38.60 40.64 1,066,758 +1.14(+2.89%)
Apr 16, 2013 38.52 40.18 37.38 39.50 1,034,360 +1.19(+3.11%)
Apr 15, 2013 40.11 41.00 37.86 38.31 1,779,994 -2.13(-5.27%)
Apr 12, 2013 43.10 43.17 39.93 40.44 1,298,456 -2.96(-6.82%)
Apr 11, 2013 41.21 43.57 40.78 43.40 7,981,362 +0.92(+2.18%)
Apr 10, 2013 45.09 45.36 42.29 42.48 2,258,574 -4.18(-8.97%)
Apr 09, 2013 47.43 47.47 46.22 46.66 504,777 -0.84(-1.77%)
Apr 08, 2013 47.02 48.20 46.19 47.50 441,058 +0.94(+2.02%)
Apr 05, 2013 45.48 46.93 44.91 46.56 372,836 +0.36(+0.78%)
Apr 04, 2013 47.13 47.91 45.03 46.20 706,750 -0.61(-1.30%)
Apr 03, 2013 49.97 50.40 46.40 46.81 874,995 -3.28(-6.55%)
Apr 02, 2013 49.28 50.26 48.94 50.09 501,163 +0.56(+1.13%)
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.