Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 21.24 21.83 21.15 21.53 1,032,763 +0.17(+0.80%)
Jun 27, 2013 20.81 21.37 20.71 21.36 333,535 +0.63(+3.04%)
Jun 26, 2013 20.68 20.73 20.37 20.73 264,440 +0.28(+1.37%)
Jun 25, 2013 20.30 20.45 19.97 20.45 239,520 +0.37(+1.84%)
Jun 24, 2013 20.36 20.62 19.65 20.08 336,865 -0.52(-2.52%)
Jun 21, 2013 20.94 21.02 20.37 20.60 589,058 -0.19(-0.91%)
Jun 20, 2013 20.93 21.20 20.66 20.79 268,568 -0.46(-2.16%)
Jun 19, 2013 21.53 21.85 21.24 21.25 192,820 -0.28(-1.30%)
Jun 18, 2013 21.32 21.62 21.07 21.53 211,047 +0.18(+0.84%)
Jun 17, 2013 21.33 21.50 21.11 21.35 308,967 +0.26(+1.23%)
Jun 14, 2013 21.43 21.60 21.01 21.09 208,729 -0.35(-1.63%)
Jun 13, 2013 20.88 21.47 20.88 21.44 184,789 +0.52(+2.49%)
Jun 12, 2013 21.61 21.73 20.90 20.92 270,727 -0.53(-2.47%)
Jun 11, 2013 21.89 22.06 21.38 21.45 323,748 -0.78(-3.51%)
Jun 10, 2013 21.97 22.30 21.63 22.23 283,689 +0.33(+1.51%)
Jun 07, 2013 21.71 21.91 21.43 21.90 277,931 +0.38(+1.77%)
Jun 06, 2013 21.30 21.67 21.09 21.52 314,669 +0.29(+1.37%)
Jun 05, 2013 21.30 21.57 21.12 21.23 228,706 -0.13(-0.61%)
Jun 04, 2013 21.51 21.62 21.04 21.36 555,077 -0.12(-0.56%)
Jun 03, 2013 21.01 21.57 20.63 21.48 655,011 +0.68(+3.27%)
May 31, 2013 21.25 21.70 20.79 20.80 766,231 -0.69(-3.21%)
May 30, 2013 20.89 21.80 20.79 21.49 713,394 +0.78(+3.77%)
May 29, 2013 18.95 21.42 18.55 20.71 1,273,560 +2.18(+11.76%)
May 28, 2013 18.20 18.56 18.03 18.53 419,480 +0.62(+3.46%)
May 24, 2013 17.74 18.09 17.60 17.91 247,868 -0.07(-0.39%)
May 23, 2013 17.51 18.16 17.51 17.98 288,426 +0.26(+1.47%)
May 22, 2013 17.48 18.25 17.48 17.72 341,544 +0.24(+1.37%)
May 21, 2013 17.27 17.59 17.18 17.48 290,370 +0.26(+1.51%)
May 20, 2013 16.87 17.29 16.66 17.22 252,646 +0.24(+1.41%)
May 17, 2013 16.98 17.28 16.62 16.98 502,345 +0.03(+0.18%)
May 16, 2013 17.61 17.63 16.87 16.95 388,494 -0.75(-4.24%)
May 15, 2013 17.39 17.84 17.29 17.70 247,779 +0.35(+2.02%)
May 13, 2013 17.45 17.51 17.29 17.35 222,991 -0.10(-0.57%)
May 10, 2013 17.31 17.57 17.21 17.45 148,365 +0.17(+0.98%)
May 09, 2013 17.51 17.67 17.24 17.28 181,541 -0.23(-1.31%)
May 08, 2013 17.34 17.55 17.25 17.51 164,042 +0.18(+1.04%)
May 07, 2013 17.10 17.40 16.96 17.33 291,339 +0.29(+1.70%)
May 06, 2013 17.22 17.33 16.93 17.04 346,054 -0.23(-1.33%)
May 03, 2013 17.00 17.33 16.78 17.27 303,949 +0.49(+2.92%)
May 02, 2013 16.27 16.83 16.12 16.78 638,282 +0.60(+3.71%)
May 01, 2013 16.79 16.85 16.15 16.18 322,896 -0.73(-4.32%)
Apr 30, 2013 16.59 16.91 16.58 16.91 236,221 +0.28(+1.68%)
Apr 29, 2013 16.78 17.00 16.50 16.63 204,753 -0.13(-0.78%)
Apr 26, 2013 17.00 17.03 16.56 16.76 239,288 -0.27(-1.59%)
Apr 25, 2013 16.58 17.11 16.49 17.03 408,624 +0.54(+3.27%)
Apr 24, 2013 16.41 16.55 16.23 16.49 152,781 +0.10(+0.61%)
Apr 23, 2013 16.46 16.62 16.19 16.39 245,790 +0.13(+0.80%)
Apr 22, 2013 16.42 16.44 15.87 16.26 250,573 -0.15(-0.91%)
Apr 19, 2013 16.31 16.55 16.01 16.41 253,591 +0.22(+1.36%)
Apr 18, 2013 16.30 16.49 16.10 16.19 315,892 -0.04(-0.25%)
Apr 17, 2013 16.52 16.52 16.02 16.23 241,211 -0.40(-2.41%)
Apr 16, 2013 16.37 16.70 16.37 16.63 300,637 +0.42(+2.59%)
Apr 15, 2013 17.12 17.14 16.11 16.21 335,051 -1.07(-6.19%)
Apr 12, 2013 17.12 17.31 16.89 17.28 240,948 +0.04(+0.23%)
Apr 11, 2013 16.66 17.40 16.62 17.24 435,124 +0.85(+5.19%)
Apr 10, 2013 15.75 16.44 15.68 16.39 241,222 +0.72(+4.59%)
Apr 09, 2013 16.12 16.34 15.61 15.67 317,552 -0.37(-2.31%)
Apr 08, 2013 15.79 16.05 15.67 16.04 195,619 +0.31(+1.97%)
Apr 05, 2013 15.36 15.80 15.27 15.73 472,907 +0.05(+0.32%)
Apr 04, 2013 15.46 15.69 15.24 15.68 342,393 +0.25(+1.62%)
Apr 03, 2013 15.79 15.95 15.25 15.43 386,574 -0.31(-1.97%)
Apr 02, 2013 15.87 15.99 15.69 15.74 378,371 -0.03(-0.19%)
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.