Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.76 15.83 15.58 15.60 1,214,645 -0.26(-1.64%)
Jun 27, 2013 15.73 15.92 15.59 15.86 0 +0.19(+1.23%)
Jun 26, 2013 15.72 15.87 15.66 15.67 0 +0.08(+0.50%)
Jun 25, 2013 15.58 15.72 15.46 15.59 0 +0.18(+1.19%)
Jun 24, 2013 15.32 15.47 15.16 15.41 0 -0.05(-0.34%)
Jun 21, 2013 15.46 15.60 15.30 15.46 1,021,784 +0.06(+0.41%)
Jun 20, 2013 15.74 15.85 15.37 15.40 0 -0.52(-3.28%)
Jun 19, 2013 16.17 16.32 15.92 15.92 0 -0.30(-1.85%)
Jun 18, 2013 16.00 16.31 15.87 16.22 0 +0.25(+1.57%)
Jun 17, 2013 15.92 16.04 15.65 15.97 0 +0.16(+1.04%)
Jun 14, 2013 15.88 16.09 15.74 15.80 0 -0.10(-0.61%)
Jun 13, 2013 15.50 15.96 15.50 15.90 537,059 +0.36(+2.30%)
Jun 12, 2013 15.79 15.90 15.50 15.54 328,813 -0.17(-1.11%)
Jun 11, 2013 15.67 15.88 15.49 15.72 297,700 -0.10(-0.61%)
Jun 10, 2013 15.90 15.90 15.51 15.81 0 -0.03(-0.18%)
Jun 07, 2013 15.77 15.95 15.58 15.84 0 +0.14(+0.86%)
Jun 06, 2013 15.52 15.71 15.40 15.71 0 +0.14(+0.87%)
Jun 05, 2013 15.94 16.04 15.50 15.57 0 -0.42(-2.60%)
Jun 04, 2013 16.25 16.33 15.89 15.99 0 -0.17(-1.08%)
Jun 03, 2013 16.05 16.20 15.91 16.16 1,230,860 +0.19(+1.21%)
May 31, 2013 16.29 16.31 15.94 15.97 810,624 -0.33(-2.02%)
May 30, 2013 16.45 16.57 16.29 16.29 0 -0.16(-1.00%)
May 29, 2013 16.49 16.52 16.31 16.46 307,694 -0.15(-0.93%)
May 28, 2013 16.69 17.01 16.53 16.61 1,015,956 +0.09(+0.53%)
May 24, 2013 16.39 16.57 16.12 16.53 0 +0.11(+0.65%)
May 23, 2013 16.15 16.48 16.07 16.42 0 +0.06(+0.35%)
May 22, 2013 16.76 16.76 16.22 16.36 0 -0.41(-2.42%)
May 21, 2013 16.23 17.24 15.99 16.77 0 +0.58(+3.58%)
May 20, 2013 16.13 16.32 15.96 16.19 0 -0.02(-0.12%)
May 17, 2013 16.23 16.31 16.08 16.21 0 +0.08(+0.48%)
May 16, 2013 16.22 16.26 15.90 16.13 867,093 -0.14(-0.83%)
May 15, 2013 16.11 16.32 15.98 16.27 0 -0.34(-2.04%)
May 13, 2013 16.85 16.85 16.54 16.60 0 -0.23(-1.38%)
May 10, 2013 16.73 16.92 16.58 16.84 0 +0.08(+0.46%)
May 09, 2013 16.68 16.86 16.63 16.76 0 +0.09(+0.52%)
May 08, 2013 16.54 16.68 16.45 16.67 0 +0.03(+0.17%)
May 07, 2013 16.19 16.68 16.17 16.64 0 +0.48(+2.99%)
May 06, 2013 15.94 16.36 15.89 16.16 0 +0.03(+0.18%)
May 03, 2013 16.90 16.78 15.72 16.13 0 -0.65(-3.86%)
May 02, 2013 16.90 16.98 16.69 16.78 1,083,791 -0.08(-0.46%)
May 01, 2013 17.02 17.18 16.76 16.86 0 -0.31(-1.80%)
Apr 30, 2013 17.22 17.22 16.88 17.16 0 +0.00(+0.00%)
Apr 29, 2013 17.26 17.26 16.98 17.16 944,698 -0.02(-0.11%)
Apr 26, 2013 17.67 17.79 17.16 17.18 669,704 -0.61(-3.42%)
Apr 25, 2013 17.83 17.92 17.76 17.79 450,350 +0.03(+0.16%)
Apr 24, 2013 17.91 17.96 17.73 17.76 0 -0.19(-1.08%)
Apr 23, 2013 17.44 18.13 17.40 17.96 966,487 +0.57(+3.28%)
Apr 22, 2013 17.38 17.48 17.13 17.39 577,820 +0.01(+0.06%)
Apr 19, 2013 17.54 17.65 17.38 17.38 713,655 -0.14(-0.83%)
Apr 18, 2013 17.75 17.76 17.48 17.52 475,672 -0.22(-1.25%)
Apr 17, 2013 17.92 17.92 17.34 17.74 591,542 -0.30(-1.66%)
Apr 16, 2013 17.79 18.14 17.66 18.04 544,583 +0.39(+2.19%)
Apr 15, 2013 18.31 18.31 17.57 17.66 682,486 -0.66(-3.59%)
Apr 12, 2013 18.32 18.36 18.04 18.31 526,331 -0.16(-0.89%)
Apr 11, 2013 18.27 18.51 18.21 18.48 439,948 +0.19(+1.06%)
Apr 10, 2013 18.02 18.30 17.95 18.28 370,255 +0.33(+1.83%)
Apr 09, 2013 18.09 18.23 17.90 17.96 399,634 -0.02(-0.11%)
Apr 08, 2013 17.70 18.00 17.47 17.98 456,497 +0.30(+1.69%)
Apr 05, 2013 17.74 17.79 17.59 17.68 276,496 -0.30(-1.67%)
Apr 04, 2013 17.99 18.12 17.89 17.98 396,709 +0.04(+0.24%)
Apr 03, 2013 18.40 18.40 17.82 17.93 1,012,514 -0.41(-2.24%)
Apr 02, 2013 18.12 18.45 17.99 18.34 759,045 +0.34(+1.88%)
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.