Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 13.70 14.02 13.46 13.64 587,208 -0.19(-1.34%)
May 30, 2013 13.90 14.17 13.78 13.82 548,604 -0.12(-0.86%)
May 29, 2013 14.01 14.36 13.86 13.94 555,763 -0.19(-1.37%)
May 28, 2013 13.96 14.60 13.96 14.14 595,905 +0.44(+3.24%)
May 24, 2013 13.62 13.91 13.53 13.69 556,465 -0.06(-0.47%)
May 23, 2013 13.53 13.77 13.33 13.76 822,406 -0.01(-0.07%)
May 22, 2013 14.04 14.67 13.60 13.77 1,254,449 -0.23(-1.65%)
May 21, 2013 13.99 14.27 13.95 14.00 1,241,362 -0.04(-0.26%)
May 20, 2013 13.27 14.18 13.27 14.04 1,099,557 +0.73(+5.46%)
May 17, 2013 12.78 13.38 12.78 13.31 627,470 +0.69(+5.47%)
May 16, 2013 12.85 12.99 12.49 12.62 526,909 -0.25(-1.93%)
May 15, 2013 13.00 13.14 12.55 12.87 593,979 +0.09(+0.72%)
May 13, 2013 12.83 12.91 12.55 12.78 658,098 -0.07(-0.57%)
May 10, 2013 13.07 13.07 12.14 12.85 1,020,450 -0.31(-2.38%)
May 09, 2013 13.52 13.63 12.75 13.16 1,533,066 -0.37(-2.72%)
May 08, 2013 11.97 13.58 11.57 13.53 2,279,991 +1.80(+15.37%)
May 07, 2013 11.26 11.79 11.20 11.73 819,135 +0.51(+4.51%)
May 06, 2013 11.17 11.41 11.06 11.22 495,714 +0.06(+0.49%)
May 03, 2013 10.85 11.29 10.60 11.17 511,596 +0.56(+5.29%)
May 02, 2013 10.39 10.77 10.26 10.60 581,720 +0.29(+2.76%)
May 01, 2013 10.61 10.61 10.14 10.32 783,294 -0.42(-3.94%)
Apr 30, 2013 10.96 11.06 10.67 10.74 546,005 -0.20(-1.85%)
Apr 29, 2013 10.77 11.18 10.68 10.95 519,623 +0.30(+2.85%)
Apr 26, 2013 10.89 10.99 10.58 10.64 612,776 -0.35(-3.18%)
Apr 25, 2013 11.07 11.22 10.93 10.99 827,877 +0.05(+0.42%)
Apr 24, 2013 10.52 10.96 10.52 10.95 686,574 +0.43(+4.11%)
Apr 23, 2013 10.27 10.61 10.07 10.51 774,027 +0.30(+2.97%)
Apr 22, 2013 10.21 10.28 9.823 10.21 904,626 +0.06(+0.63%)
Apr 19, 2013 10.66 10.70 9.938 10.14 953,705 -0.51(-4.75%)
Apr 18, 2013 10.59 10.86 10.25 10.65 1,001,653 +0.10(+0.96%)
Apr 17, 2013 11.23 11.27 10.47 10.55 1,095,350 -0.83(-7.28%)
Apr 16, 2013 11.52 11.90 10.68 11.38 1,284,570 +0.08(+0.73%)
Apr 15, 2013 11.87 11.87 11.27 11.29 1,214,726 -0.74(-6.12%)
Apr 12, 2013 12.44 12.54 11.79 12.03 502,893 -0.60(-4.73%)
Apr 11, 2013 12.66 12.98 12.55 12.63 636,736 -0.06(-0.51%)
Apr 10, 2013 12.43 12.73 12.40 12.69 836,410 +0.31(+2.53%)
Apr 09, 2013 12.25 12.61 12.25 12.38 773,965 +0.13(+1.05%)
Apr 08, 2013 11.99 12.25 11.83 12.25 688,690 +0.31(+2.62%)
Apr 05, 2013 11.63 12.10 11.63 11.94 447,058 +0.07(+0.62%)
Apr 04, 2013 11.91 12.03 11.64 11.86 495,790 -0.11(-0.92%)
Apr 03, 2013 12.36 12.43 11.78 11.98 671,120 -0.39(-3.13%)
Apr 02, 2013 12.52 12.57 12.12 12.36 724,033 -0.16(-1.25%)
Apr 01, 2013 13.00 13.05 12.47 12.52 1,146,145 -0.54(-4.16%)
Mar 28, 2013 13.48 13.67 12.99 13.06 757,803 -0.41(-3.07%)
Mar 27, 2013 13.49 13.61 13.25 13.47 584,823 -0.18(-1.35%)
Mar 26, 2013 13.35 13.68 13.29 13.66 881,471 +0.40(+2.98%)
Mar 25, 2013 13.39 13.58 13.11 13.26 464,201 -0.09(-0.69%)
Mar 22, 2013 13.50 13.78 13.21 13.35 1,050,516 -0.02(-0.14%)
Mar 21, 2013 13.75 14.03 13.36 13.37 709,568 -0.49(-3.52%)
Mar 20, 2013 13.94 14.14 13.72 13.86 600,685 +0.05(+0.33%)
Mar 19, 2013 13.87 13.96 13.69 13.81 1,173,321 -0.02(-0.13%)
Mar 18, 2013 13.86 14.21 13.77 13.83 768,061 -0.28(-1.96%)
Mar 15, 2013 14.31 14.57 14.03 14.11 1,103,359 -0.19(-1.35%)
Mar 14, 2013 13.84 14.38 13.81 14.30 495,300 +0.52(+3.80%)
Mar 13, 2013 14.13 14.26 13.72 13.78 597,428 -0.37(-2.60%)
Mar 12, 2013 14.08 14.36 13.94 14.15 662,573 +0.04(+0.26%)
Mar 11, 2013 14.08 14.18 13.92 14.11 462,393 -0.04(-0.26%)
Mar 08, 2013 13.94 14.16 13.83 14.15 558,370 +0.32(+2.32%)
Mar 07, 2013 13.19 13.89 13.17 13.83 695,002 +0.66(+5.00%)
Mar 06, 2013 13.09 13.20 12.90 13.17 657,166 +0.17(+1.34%)
Mar 05, 2013 13.14 13.29 12.87 12.99 737,966 +0.01(+0.07%)
Mar 04, 2013 13.46 13.56 12.94 12.98 1,448,583 -0.51(-3.80%)
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.