Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.74 15.78 15.61 15.70 966,449 -0.05(-0.32%)
Jun 27, 2013 15.88 15.91 15.74 15.75 713,740 +0.00(+0.00%)
Jun 26, 2013 15.94 15.98 15.69 15.75 569,866 -0.03(-0.19%)
Jun 25, 2013 15.80 15.93 15.72 15.78 781,402 +0.08(+0.51%)
Jun 24, 2013 15.85 15.85 15.47 15.70 731,914 -0.31(-1.94%)
Jun 21, 2013 16.18 16.22 15.90 16.01 1,051,042 -0.14(-0.87%)
Jun 20, 2013 16.20 16.33 15.97 16.15 711,556 -0.19(-1.16%)
Jun 19, 2013 16.48 16.54 16.31 16.34 852,559 -0.11(-0.67%)
Jun 18, 2013 16.48 16.52 16.35 16.45 534,868 +0.04(+0.24%)
Jun 17, 2013 16.30 16.55 16.28 16.41 657,945 +0.20(+1.23%)
Jun 14, 2013 16.35 16.45 16.09 16.21 444,899 -0.13(-0.80%)
Jun 13, 2013 16.12 16.42 16.03 16.34 281,468 +0.24(+1.49%)
Jun 12, 2013 16.25 16.32 15.94 16.10 429,299 -0.06(-0.37%)
Jun 11, 2013 16.20 16.39 16.12 16.16 524,465 -0.32(-1.94%)
Jun 10, 2013 16.50 16.55 16.29 16.48 491,293 +0.07(+0.43%)
Jun 07, 2013 16.37 16.52 16.27 16.41 410,603 +0.14(+0.86%)
Jun 06, 2013 16.05 16.27 15.86 16.27 307,630 +0.25(+1.56%)
Jun 05, 2013 16.20 16.34 15.99 16.02 753,303 -0.21(-1.29%)
Jun 04, 2013 16.41 16.60 16.06 16.23 475,916 -0.17(-1.04%)
Jun 03, 2013 16.21 16.44 15.94 16.40 783,743 +0.20(+1.23%)
May 31, 2013 16.19 16.43 16.09 16.20 662,027 -0.10(-0.61%)
May 30, 2013 16.31 16.44 16.20 16.30 2,534,012 +0.07(+0.43%)
May 29, 2013 16.05 16.28 16.00 16.23 314,631 +0.06(+0.37%)
May 28, 2013 15.93 16.22 15.89 16.17 725,321 +0.42(+2.67%)
May 24, 2013 15.71 15.76 15.55 15.75 287,796 -0.09(-0.57%)
May 23, 2013 15.59 15.86 15.43 15.84 571,657 +0.14(+0.89%)
May 22, 2013 15.82 16.03 15.69 15.70 662,649 -0.14(-0.88%)
May 21, 2013 15.83 15.88 15.69 15.84 294,051 +0.03(+0.19%)
May 20, 2013 15.82 15.85 15.73 15.81 525,547 -0.04(-0.25%)
May 17, 2013 15.89 16.03 15.81 15.85 687,574 -0.02(-0.13%)
May 16, 2013 15.95 16.00 15.76 15.87 456,328 -0.13(-0.81%)
May 15, 2013 16.09 16.20 15.98 16.00 697,561 +0.22(+1.39%)
May 13, 2013 15.82 15.84 15.64 15.78 1,105,558 -0.08(-0.50%)
May 10, 2013 15.82 15.86 15.70 15.86 582,813 +0.03(+0.19%)
May 09, 2013 15.89 15.99 15.70 15.83 516,002 -0.10(-0.63%)
May 08, 2013 15.80 15.96 15.73 15.93 721,437 +0.11(+0.70%)
May 07, 2013 15.51 15.82 15.49 15.82 938,928 +0.30(+1.93%)
May 06, 2013 15.44 15.52 15.37 15.52 649,149 +0.13(+0.84%)
May 03, 2013 15.27 15.47 15.08 15.39 943,673 +0.31(+2.06%)
May 02, 2013 16.50 16.50 14.78 15.08 667,642 +0.09(+0.60%)
May 01, 2013 15.22 15.25 14.84 14.99 737,936 -0.25(-1.64%)
Apr 30, 2013 15.18 15.25 15.15 15.24 553,661 +0.09(+0.59%)
Apr 29, 2013 15.18 15.19 15.07 15.15 496,094 +0.04(+0.26%)
Apr 26, 2013 15.14 15.19 15.11 15.11 517,328 -0.05(-0.33%)
Apr 25, 2013 15.00 15.19 15.00 15.16 731,041 +0.16(+1.07%)
Apr 24, 2013 14.85 15.00 14.82 15.00 594,986 +0.16(+1.08%)
Apr 23, 2013 14.55 14.87 14.46 14.84 782,224 +0.40(+2.77%)
Apr 22, 2013 14.46 14.49 14.21 14.44 390,380 +0.01(+0.07%)
Apr 19, 2013 14.37 14.43 14.21 14.43 441,086 +0.07(+0.49%)
Apr 18, 2013 14.18 14.43 14.03 14.36 1,032,534 +0.16(+1.13%)
Apr 17, 2013 14.31 14.31 14.13 14.20 629,777 -0.18(-1.25%)
Apr 16, 2013 14.28 14.38 14.21 14.38 421,271 +0.23(+1.63%)
Apr 15, 2013 14.47 14.49 14.14 14.15 718,737 -0.37(-2.55%)
Apr 12, 2013 14.62 14.66 14.38 14.52 430,845 -0.13(-0.89%)
Apr 11, 2013 14.67 14.72 14.61 14.65 493,493 -0.01(-0.07%)
Apr 10, 2013 14.46 14.73 14.46 14.66 675,995 +0.21(+1.45%)
Apr 09, 2013 14.56 14.58 14.44 14.45 491,673 -0.14(-0.96%)
Apr 08, 2013 14.42 14.60 14.27 14.59 416,546 +0.18(+1.25%)
Apr 05, 2013 14.36 14.50 14.22 14.41 902,924 -0.20(-1.37%)
Apr 04, 2013 14.55 14.64 14.44 14.61 630,763 +0.05(+0.34%)
Apr 03, 2013 14.84 14.84 14.48 14.56 1,782,417 -0.26(-1.75%)
Apr 02, 2013 14.65 14.84 14.62 14.82 1,664,656 +0.16(+1.09%)
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.