Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 14.41 14.90 14.41 14.90 28,661 +0.68(+4.78%)
May 30, 2013 14.36 14.45 13.63 14.22 0 +0.18(+1.28%)
May 29, 2013 14.28 14.40 14.00 14.04 8,866 -0.24(-1.68%)
May 28, 2013 14.54 14.99 14.00 14.28 22,816 -0.19(-1.31%)
May 24, 2013 14.33 14.89 14.00 14.47 0 +0.17(+1.19%)
May 23, 2013 13.97 14.39 13.90 14.30 0 +0.19(+1.35%)
May 22, 2013 13.86 14.25 13.78 14.11 0 +0.26(+1.88%)
May 21, 2013 13.77 14.11 13.77 13.85 0 -0.27(-1.91%)
May 20, 2013 14.30 14.30 14.09 14.12 0 -0.27(-1.88%)
May 17, 2013 13.71 14.39 13.71 14.39 0 +0.39(+2.79%)
May 16, 2013 14.00 14.26 13.59 14.00 10,849 -0.09(-0.64%)
May 15, 2013 14.25 14.30 13.76 14.09 0 +0.09(+0.64%)
May 13, 2013 14.07 14.28 13.75 14.00 0 -0.21(-1.51%)
May 10, 2013 14.23 14.39 14.07 14.21 0 -0.12(-0.87%)
May 09, 2013 14.35 14.40 14.10 14.34 0 +0.11(+0.77%)
May 08, 2013 14.23 14.31 13.76 14.23 0 +0.08(+0.57%)
May 07, 2013 14.04 14.34 13.45 14.15 0 +0.16(+1.14%)
May 06, 2013 14.17 14.21 13.87 13.99 0 -0.21(-1.48%)
May 03, 2013 12.94 14.47 12.89 14.20 0 +1.31(+10.16%)
May 02, 2013 13.17 13.17 12.50 12.89 0 -0.12(-0.92%)
May 01, 2013 14.23 14.31 12.15 13.01 0 -1.14(-8.06%)
Apr 30, 2013 14.79 14.79 13.90 14.15 0 -0.28(-1.94%)
Apr 29, 2013 14.50 14.86 13.90 14.43 54,181 -0.60(-3.99%)
Apr 26, 2013 15.14 15.23 14.63 15.03 18,483 -0.20(-1.31%)
Apr 25, 2013 15.05 15.80 15.01 15.23 29,866 +0.16(+1.06%)
Apr 24, 2013 14.90 15.30 14.31 15.07 0 +0.18(+1.21%)
Apr 23, 2013 14.29 15.29 14.29 14.89 21,305 +0.61(+4.27%)
Apr 22, 2013 14.21 14.55 13.77 14.28 29,175 -0.01(-0.07%)
Apr 19, 2013 14.57 14.70 14.02 14.29 12,495 -0.37(-2.52%)
Apr 18, 2013 14.09 14.80 14.02 14.66 8,374 +0.42(+2.95%)
Apr 17, 2013 14.42 14.76 14.12 14.24 27,849 -0.78(-5.19%)
Apr 16, 2013 15.06 15.45 14.84 15.02 6,145 -0.11(-0.73%)
Apr 15, 2013 15.21 15.21 14.22 15.13 6,872 -0.24(-1.56%)
Apr 12, 2013 15.16 15.38 14.28 15.37 31,132 +0.02(+0.13%)
Apr 11, 2013 15.59 15.74 15.07 15.35 37,900 -0.34(-2.17%)
Apr 10, 2013 15.65 15.87 15.53 15.69 19,504 +0.07(+0.45%)
Apr 09, 2013 15.96 15.96 15.07 15.62 30,970 -0.23(-1.45%)
Apr 08, 2013 15.77 16.05 15.73 15.85 12,439 +0.25(+1.60%)
Apr 05, 2013 15.67 16.04 15.06 15.60 21,412 -0.43(-2.68%)
Apr 04, 2013 15.65 16.27 15.41 16.03 9,517 +0.28(+1.78%)
Apr 03, 2013 16.64 16.95 14.68 15.75 49,872 -0.95(-5.69%)
Apr 02, 2013 17.42 17.62 16.41 16.70 35,220 -0.67(-3.86%)
Apr 01, 2013 17.67 17.67 17.01 17.37 17,802 -0.21(-1.19%)
Mar 28, 2013 16.62 19.02 16.61 17.58 49,159 +0.85(+5.08%)
Mar 27, 2013 16.66 16.86 16.49 16.73 73,488 +0.20(+1.21%)
Mar 26, 2013 16.64 16.79 16.48 16.53 42,607 +0.23(+1.41%)
Mar 25, 2013 15.90 16.61 15.90 16.30 27,149 +0.36(+2.26%)
Mar 22, 2013 15.92 16.03 15.75 15.94 6,729 +0.16(+1.01%)
Mar 21, 2013 15.85 16.03 15.40 15.78 12,281 -0.30(-1.87%)
Mar 20, 2013 15.91 16.09 15.46 16.08 8,147 +0.12(+0.75%)
Mar 19, 2013 16.10 16.17 15.60 15.96 28,141 -0.20(-1.24%)
Mar 18, 2013 15.58 16.16 15.17 16.16 31,208 +0.28(+1.76%)
Mar 15, 2013 15.52 15.88 15.52 15.88 37,957 +0.20(+1.28%)
Mar 14, 2013 15.36 15.70 14.89 15.68 8,660 +0.34(+2.22%)
Mar 13, 2013 15.39 15.60 15.28 15.34 15,519 -0.15(-0.97%)
Mar 12, 2013 15.00 15.54 14.92 15.49 26,486 +0.25(+1.64%)
Mar 11, 2013 15.34 15.49 15.19 15.24 18,467 -0.02(-0.13%)
Mar 08, 2013 15.38 15.83 14.92 15.26 42,259 +0.01(+0.07%)
Mar 07, 2013 14.67 15.58 14.44 15.25 136,326 +0.65(+4.45%)
Mar 06, 2013 14.47 14.74 14.08 14.60 26,625 +0.23(+1.60%)
Mar 05, 2013 14.61 14.75 14.30 14.37 112,871 -0.14(-0.96%)
Mar 04, 2013 14.53 14.71 14.24 14.51 16,053 -0.01(-0.07%)
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.