Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 16.72 17.14 16.63 17.06 4,211,613 +0.33(+1.97%)
Jun 27, 2013 16.27 16.77 16.25 16.73 4,027,137 +0.55(+3.40%)
Jun 26, 2013 16.34 16.36 16.05 16.18 2,012,117 -0.04(-0.25%)
Jun 25, 2013 15.99 16.31 15.88 16.22 2,112,148 +0.38(+2.40%)
Jun 24, 2013 16.11 16.14 15.68 15.84 3,262,406 -0.53(-3.24%)
Jun 21, 2013 16.66 16.66 16.26 16.37 3,973,348 -0.18(-1.09%)
Jun 20, 2013 16.77 16.91 16.53 16.55 2,561,351 -0.35(-2.07%)
Jun 19, 2013 16.97 17.22 16.83 16.90 2,568,248 -0.14(-0.82%)
Jun 18, 2013 17.05 17.14 16.98 17.04 2,839,461 -0.02(-0.12%)
Jun 17, 2013 17.04 17.21 16.96 17.06 2,093,474 +0.10(+0.59%)
Jun 14, 2013 17.27 17.27 16.85 16.96 2,201,926 -0.31(-1.80%)
Jun 13, 2013 16.93 17.38 16.86 17.27 2,351,115 +0.36(+2.13%)
Jun 12, 2013 17.16 17.23 16.88 16.91 3,321,553 -0.15(-0.88%)
Jun 11, 2013 17.40 17.45 17.05 17.06 4,306,474 -0.49(-2.79%)
Jun 10, 2013 17.93 17.99 17.55 17.55 2,689,938 -0.38(-2.12%)
Jun 07, 2013 18.11 18.16 17.81 17.93 1,884,072 -0.04(-0.22%)
Jun 06, 2013 18.00 18.07 17.82 17.97 3,136,773 -0.03(-0.17%)
Jun 05, 2013 17.97 18.17 17.83 18.00 3,576,569 -0.06(-0.33%)
Jun 04, 2013 17.85 18.17 17.79 18.06 2,315,763 +0.20(+1.12%)
Jun 03, 2013 18.01 18.06 17.65 17.86 2,564,871 -0.20(-1.11%)
May 31, 2013 17.86 18.60 17.76 18.06 3,296,858 +0.19(+1.06%)
May 30, 2013 17.94 18.12 17.69 17.87 3,346,436 -0.09(-0.50%)
May 29, 2013 18.20 18.30 17.72 17.96 10,288,239 -1.38(-7.14%)
May 28, 2013 19.39 19.49 19.04 19.34 3,099,184 +0.22(+1.15%)
May 24, 2013 19.22 19.22 18.83 19.12 1,522,325 -0.32(-1.65%)
May 23, 2013 19.43 19.54 19.21 19.44 1,785,350 -0.07(-0.36%)
May 22, 2013 19.77 19.95 19.39 19.51 2,257,166 -0.22(-1.12%)
May 21, 2013 19.69 19.83 19.53 19.73 1,538,510 +0.02(+0.10%)
May 20, 2013 19.58 19.73 19.47 19.71 1,996,004 +0.08(+0.41%)
May 17, 2013 19.32 19.70 19.28 19.63 2,472,215 +0.20(+1.03%)
May 16, 2013 19.51 19.63 19.35 19.43 2,446,440 -0.15(-0.77%)
May 15, 2013 19.30 19.60 19.26 19.58 2,204,076 +0.53(+2.78%)
May 13, 2013 19.31 19.33 18.95 19.05 1,338,295 +0.02(+0.11%)
May 10, 2013 19.09 19.17 18.99 19.03 1,623,520 +0.01(+0.05%)
May 09, 2013 18.85 19.37 18.85 19.02 2,150,007 +0.09(+0.48%)
May 08, 2013 19.09 19.10 18.75 18.93 2,534,038 -0.25(-1.30%)
May 07, 2013 18.39 19.19 18.19 19.18 3,658,640 +0.98(+5.38%)
May 06, 2013 18.37 18.49 18.15 18.20 1,193,689 -0.18(-0.98%)
May 03, 2013 18.21 18.50 18.09 18.38 1,243,715 +0.29(+1.60%)
May 02, 2013 18.06 18.12 17.93 18.09 1,033,821 +0.03(+0.17%)
May 01, 2013 18.22 18.29 18.02 18.06 2,497,812 -0.21(-1.15%)
Apr 30, 2013 18.00 18.27 17.85 18.27 2,086,240 +0.26(+1.44%)
Apr 29, 2013 17.91 18.02 17.89 18.01 2,103,443 +0.15(+0.84%)
Apr 26, 2013 17.80 17.87 17.69 17.86 1,692,015 +0.04(+0.22%)
Apr 25, 2013 17.29 17.95 17.24 17.82 2,193,959 +0.61(+3.54%)
Apr 24, 2013 17.05 17.21 16.78 17.21 2,197,507 +0.18(+1.06%)
Apr 23, 2013 17.25 17.33 16.85 17.03 2,733,868 -0.05(-0.29%)
Apr 22, 2013 17.29 17.29 16.96 17.08 1,589,021 -0.16(-0.93%)
Apr 19, 2013 16.85 17.45 16.59 17.24 3,657,740 +0.46(+2.74%)
Apr 18, 2013 17.06 17.20 16.72 16.78 1,558,430 -0.25(-1.47%)
Apr 17, 2013 17.18 17.19 16.90 17.03 3,009,491 -0.25(-1.45%)
Apr 16, 2013 17.34 17.37 17.08 17.28 1,806,230 +0.04(+0.23%)
Apr 15, 2013 17.80 17.82 17.20 17.24 3,538,504 -0.73(-4.06%)
Apr 12, 2013 18.09 18.26 17.89 17.97 2,064,863 -0.17(-0.94%)
Apr 11, 2013 17.80 18.21 17.80 18.14 3,196,802 +0.39(+2.20%)
Apr 10, 2013 17.68 17.80 17.65 17.75 1,233,428 +0.08(+0.45%)
Apr 09, 2013 17.84 17.89 17.49 17.67 1,349,773 -0.17(-0.95%)
Apr 08, 2013 17.78 17.95 17.62 17.84 2,177,249 +0.06(+0.34%)
Apr 05, 2013 17.46 17.81 17.45 17.78 2,164,094 +0.05(+0.28%)
Apr 04, 2013 17.14 17.85 17.09 17.73 5,453,630 +0.59(+3.44%)
Apr 03, 2013 16.92 17.17 16.87 17.14 3,569,776 +0.27(+1.60%)
Apr 02, 2013 16.60 16.87 16.55 16.87 3,354,665 +0.27(+1.63%)
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.