Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 17.04 17.09 16.84 16.85 211,027 -0.36(-2.12%)
May 30, 2013 17.27 17.30 17.19 17.22 42,367 +0.00(+0.00%)
May 29, 2013 17.36 17.36 17.20 17.22 118,463 -0.23(-1.33%)
May 28, 2013 17.49 17.61 17.45 17.45 52,596 +0.03(+0.19%)
May 24, 2013 17.40 17.42 17.31 17.42 47,878 -0.05(-0.30%)
May 23, 2013 17.28 17.47 17.28 17.47 27,683 -0.05(-0.26%)
May 22, 2013 17.72 17.87 17.49 17.52 139,974 -0.22(-1.23%)
May 21, 2013 17.67 17.77 17.58 17.73 137,438 -0.03(-0.19%)
May 20, 2013 17.72 17.79 17.70 17.77 59,299 +0.10(+0.56%)
May 17, 2013 17.70 17.70 17.64 17.67 61,667 +0.07(+0.41%)
May 16, 2013 17.65 17.70 17.59 17.60 62,232 -0.15(-0.86%)
May 15, 2013 17.67 17.77 17.67 17.75 338,296 +0.10(+0.56%)
May 13, 2013 17.69 17.71 17.61 17.65 365,181 -0.06(-0.34%)
May 10, 2013 17.65 17.72 17.60 17.71 189,896 +0.02(+0.11%)
May 09, 2013 17.76 17.81 17.62 17.69 161,656 -0.15(-0.83%)
May 08, 2013 17.73 17.89 17.71 17.84 410,538 +0.14(+0.80%)
May 07, 2013 17.61 17.72 17.61 17.69 127,865 +0.09(+0.49%)
May 06, 2013 17.50 17.62 17.50 17.61 498,981 +0.05(+0.26%)
May 03, 2013 17.58 17.64 17.56 17.56 55,320 +0.09(+0.53%)
May 02, 2013 17.36 17.47 17.35 17.47 163,219 +0.27(+1.58%)
May 01, 2013 17.36 17.36 17.16 17.20 144,936 -0.17(-0.95%)
Apr 30, 2013 17.28 17.39 17.20 17.36 114,327 +0.15(+0.89%)
Apr 29, 2013 17.15 17.24 17.07 17.21 668,679 +0.15(+0.86%)
Apr 26, 2013 17.11 17.18 17.04 17.06 240,122 -0.12(-0.70%)
Apr 25, 2013 17.07 17.24 17.07 17.18 59,359 +0.16(+0.93%)
Apr 24, 2013 16.95 17.05 16.92 17.03 29,561 +0.09(+0.55%)
Apr 23, 2013 16.85 16.96 16.80 16.93 124,917 -0.01(-0.08%)
Apr 22, 2013 16.85 16.95 16.78 16.95 32,545 +0.15(+0.91%)
Apr 19, 2013 16.65 16.81 16.65 16.79 110,630 +0.25(+1.52%)
Apr 18, 2013 16.60 16.60 16.48 16.54 49,202 -0.05(-0.32%)
Apr 17, 2013 16.62 16.65 16.46 16.60 101,658 -0.19(-1.11%)
Apr 16, 2013 16.72 16.79 16.65 16.78 141,091 +0.29(+1.77%)
Apr 15, 2013 16.73 16.74 16.49 16.49 38,527 -0.47(-2.77%)
Apr 12, 2013 16.98 16.98 16.87 16.96 34,734 -0.10(-0.58%)
Apr 11, 2013 17.07 17.11 17.01 17.06 80,472 -0.07(-0.42%)
Apr 10, 2013 17.08 17.18 17.08 17.13 61,046 +0.12(+0.70%)
Apr 09, 2013 16.87 17.09 16.85 17.01 142,983 +0.19(+1.10%)
Apr 08, 2013 16.78 16.84 16.74 16.83 165,395 +0.01(+0.08%)
Apr 05, 2013 16.56 16.83 16.50 16.81 115,482 -0.05(-0.28%)
Apr 04, 2013 16.83 16.91 16.75 16.86 127,216 +0.07(+0.39%)
Apr 03, 2013 17.01 17.01 16.76 16.79 322,198 -0.31(-1.82%)
Apr 02, 2013 17.13 17.18 17.07 17.11 187,049 +0.02(+0.12%)
Apr 01, 2013 17.29 17.29 17.06 17.09 559,678 -0.15(-0.88%)
Mar 28, 2013 17.24 17.25 17.17 17.24 106,864 +0.01(+0.08%)
Mar 27, 2013 17.05 17.24 17.05 17.22 153,196 +0.11(+0.66%)
Mar 26, 2013 17.16 17.18 17.08 17.11 600,698 -0.03(-0.15%)
Mar 25, 2013 17.27 17.27 17.05 17.14 424,744 -0.07(-0.42%)
Mar 22, 2013 17.22 17.24 17.16 17.21 62,425 +0.00(+0.00%)
Mar 21, 2013 17.30 17.32 17.19 17.21 116,786 -0.20(-1.14%)
Mar 20, 2013 17.38 17.44 17.35 17.41 114,559 +0.23(+1.31%)
Mar 19, 2013 17.32 17.33 17.11 17.18 116,834 -0.15(-0.84%)
Mar 18, 2013 17.33 17.39 17.31 17.33 27,575 -0.20(-1.13%)
Mar 15, 2013 17.59 17.60 17.52 17.53 80,254 -0.17(-0.97%)
Mar 14, 2013 17.70 17.74 17.68 17.70 53,258 +0.11(+0.64%)
Mar 13, 2013 17.62 17.66 17.59 17.59 145,872 -0.19(-1.04%)
Mar 12, 2013 17.82 17.86 17.71 17.77 103,279 -0.14(-0.78%)
Mar 11, 2013 17.93 17.95 17.87 17.91 51,420 -0.09(-0.51%)
Mar 08, 2013 17.94 18.04 17.90 18.01 66,905 +0.15(+0.82%)
Mar 07, 2013 17.82 17.88 17.81 17.86 121,889 +0.01(+0.04%)
Mar 06, 2013 17.79 17.88 17.76 17.85 71,804 +0.15(+0.82%)
Mar 05, 2013 17.69 17.75 17.68 17.71 125,630 +0.16(+0.91%)
Mar 04, 2013 17.54 17.55 17.44 17.55 190,087 -0.17(-0.97%)
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.