Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.60 15.74 15.57 15.60 2,633,607 -0.02(-0.16%)
Jun 27, 2013 15.67 15.80 15.60 15.62 1,079,752 +0.04(+0.29%)
Jun 26, 2013 15.52 15.70 15.48 15.58 1,776,850 +0.17(+1.13%)
Jun 25, 2013 15.47 15.55 15.34 15.40 2,944,083 +0.05(+0.32%)
Jun 24, 2013 15.19 15.53 15.18 15.36 2,463,996 +0.03(+0.21%)
Jun 21, 2013 15.33 15.41 15.15 15.32 3,190,726 +0.11(+0.74%)
Jun 20, 2013 15.68 15.68 15.18 15.21 3,428,146 -0.51(-3.22%)
Jun 19, 2013 15.86 16.08 15.71 15.72 3,615,780 -0.13(-0.82%)
Jun 18, 2013 15.69 15.93 15.57 15.84 7,035,463 -0.59(-3.59%)
Jun 17, 2013 16.30 16.55 16.28 16.44 1,810,896 +0.21(+1.30%)
Jun 14, 2013 16.00 16.25 16.00 16.22 2,648,499 +0.13(+0.78%)
Jun 13, 2013 15.95 16.13 15.85 16.10 1,204,743 +0.13(+0.81%)
Jun 12, 2013 16.12 16.12 15.95 15.97 1,451,255 -0.06(-0.35%)
Jun 11, 2013 15.92 16.11 15.85 16.03 1,675,772 +0.01(+0.08%)
Jun 10, 2013 16.02 16.06 15.89 16.01 1,350,080 +0.00(+0.03%)
Jun 07, 2013 15.85 16.03 15.84 16.01 2,349,421 +0.29(+1.85%)
Jun 06, 2013 15.76 15.78 15.55 15.72 3,606,851 -0.07(-0.46%)
Jun 05, 2013 16.03 16.06 15.78 15.79 2,215,557 -0.30(-1.86%)
Jun 04, 2013 16.08 16.24 16.01 16.09 2,371,372 +0.01(+0.05%)
Jun 03, 2013 16.06 16.15 15.78 16.08 3,670,929 -0.02(-0.10%)
May 31, 2013 16.33 16.38 16.10 16.10 4,819,378 -0.29(-1.75%)
May 30, 2013 16.51 16.58 16.39 16.39 2,735,979 -0.12(-0.73%)
May 29, 2013 16.92 17.00 16.49 16.51 2,490,392 -0.34(-2.04%)
May 28, 2013 16.91 17.09 16.85 16.85 2,007,335 +0.06(+0.36%)
May 24, 2013 16.64 16.92 16.59 16.79 2,005,804 +0.11(+0.65%)
May 23, 2013 16.93 16.98 16.65 16.68 3,196,081 -0.46(-2.69%)
May 22, 2013 17.22 17.37 17.09 17.14 2,128,913 -0.08(-0.49%)
May 21, 2013 17.19 17.34 17.06 17.23 2,001,916 +0.04(+0.21%)
May 20, 2013 17.28 17.35 17.16 17.19 1,761,013 -0.07(-0.42%)
May 17, 2013 17.23 17.32 17.18 17.26 2,632,153 +0.03(+0.16%)
May 16, 2013 17.35 17.45 17.23 17.24 1,363,265 -0.16(-0.93%)
May 15, 2013 17.34 17.45 17.24 17.40 1,400,474 +0.39(+2.31%)
May 13, 2013 16.79 17.01 16.74 17.01 1,791,300 +0.23(+1.40%)
May 10, 2013 16.71 16.83 16.63 16.77 2,564,553 +0.09(+0.53%)
May 09, 2013 16.71 16.79 16.60 16.68 2,082,676 -0.05(-0.31%)
May 08, 2013 16.86 16.90 16.69 16.73 1,688,037 -0.12(-0.72%)
May 07, 2013 16.75 16.90 16.70 16.86 1,777,414 +0.11(+0.68%)
May 06, 2013 16.83 16.83 16.57 16.74 1,444,342 -0.13(-0.79%)
May 03, 2013 17.07 16.99 16.85 16.88 2,477,652 -0.11(-0.67%)
May 02, 2013 16.73 17.09 16.65 16.99 3,845,397 +0.34(+2.06%)
May 01, 2013 16.67 16.78 16.61 16.65 1,428,829 -0.04(-0.24%)
Apr 30, 2013 16.65 16.69 16.53 16.69 2,603,165 +0.01(+0.07%)
Apr 29, 2013 16.66 16.69 16.58 16.67 1,426,425 +0.01(+0.07%)
Apr 26, 2013 16.74 16.74 16.63 16.66 1,202,405 -0.08(-0.46%)
Apr 25, 2013 16.71 16.80 16.61 16.74 1,697,278 +0.06(+0.39%)
Apr 24, 2013 17.00 17.02 16.65 16.67 1,735,152 -0.25(-1.46%)
Apr 23, 2013 16.67 16.93 16.67 16.92 2,132,920 +0.28(+1.70%)
Apr 22, 2013 16.64 16.74 16.60 16.64 2,065,746 -0.02(-0.15%)
Apr 19, 2013 16.51 16.86 16.46 16.66 5,816,444 +0.19(+1.15%)
Apr 18, 2013 16.50 16.57 16.44 16.47 2,840,976 -0.03(-0.21%)
Apr 17, 2013 16.51 16.54 16.33 16.51 1,858,318 -0.06(-0.37%)
Apr 16, 2013 16.39 16.59 16.30 16.57 2,090,941 +0.27(+1.66%)
Apr 15, 2013 16.50 16.57 16.30 16.30 2,633,016 -0.22(-1.32%)
Apr 12, 2013 16.40 16.53 16.37 16.51 1,956,172 +0.07(+0.42%)
Apr 11, 2013 16.42 16.49 16.37 16.45 1,778,842 +0.05(+0.30%)
Apr 10, 2013 16.25 16.45 16.22 16.40 2,150,933 +0.19(+1.14%)
Apr 09, 2013 16.27 16.32 16.13 16.21 1,826,318 -0.05(-0.30%)
Apr 08, 2013 16.19 16.26 16.03 16.26 1,469,230 +0.08(+0.52%)
Apr 05, 2013 16.21 16.22 16.01 16.18 2,781,580 -0.15(-0.89%)
Apr 04, 2013 16.31 16.45 16.26 16.32 2,723,082 +0.00(+0.00%)
Apr 03, 2013 16.51 16.55 16.29 16.32 3,357,625 -0.22(-1.32%)
Apr 02, 2013 16.48 16.64 16.44 16.54 2,614,977 +0.11(+0.66%)
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.