Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.34 18.35 18.11 18.22 98,891 -0.22(-1.20%)
May 30, 2013 18.40 18.46 18.26 18.44 34,008 +0.11(+0.62%)
May 29, 2013 18.64 18.67 18.33 18.33 36,990 -0.44(-2.37%)
May 28, 2013 18.84 18.87 18.70 18.77 61,657 -0.11(-0.58%)
May 24, 2013 18.90 18.96 18.86 18.88 8,961 -0.12(-0.62%)
May 23, 2013 18.87 19.03 18.87 19.00 16,805 +0.11(+0.57%)
May 22, 2013 18.88 19.06 18.88 18.89 17,641 -0.11(-0.56%)
May 21, 2013 18.95 19.05 18.95 19.00 17,709 +0.00(+0.00%)
May 20, 2013 18.91 19.08 18.91 19.00 12,050 -0.07(-0.36%)
May 17, 2013 19.02 19.08 18.96 19.07 17,500 -0.02(-0.10%)
May 16, 2013 19.24 19.24 19.03 19.09 10,557 -0.10(-0.51%)
May 15, 2013 19.14 19.25 19.05 19.18 13,435 -0.11(-0.56%)
May 13, 2013 19.21 19.29 19.15 19.29 15,682 +0.17(+0.88%)
May 10, 2013 19.17 19.20 19.06 19.13 10,477 -0.14(-0.71%)
May 09, 2013 19.22 19.36 19.20 19.26 11,175 -0.06(-0.31%)
May 08, 2013 19.31 19.36 19.29 19.32 4,697 +0.00(+0.00%)
May 07, 2013 19.11 19.35 19.02 19.32 9,323 +0.13(+0.70%)
May 06, 2013 19.33 19.34 19.15 19.19 14,354 -0.03(-0.18%)
May 03, 2013 19.26 19.25 19.18 19.22 16,662 +0.02(+0.10%)
May 02, 2013 19.27 19.30 19.17 19.20 20,191 -0.09(-0.47%)
May 01, 2013 19.13 19.30 19.13 19.30 2,553 -0.02(-0.09%)
Apr 30, 2013 19.23 19.36 19.27 19.31 20,586 +0.04(+0.20%)
Apr 29, 2013 19.55 19.55 19.27 19.27 3,242 -0.06(-0.31%)
Apr 26, 2013 19.32 19.41 19.32 19.33 5,133 +0.01(+0.05%)
Apr 25, 2013 19.26 19.34 19.11 19.32 11,836 +0.13(+0.67%)
Apr 24, 2013 19.12 19.23 19.10 19.19 16,818 +0.09(+0.49%)
Apr 23, 2013 19.13 19.26 19.07 19.10 10,382 -0.08(-0.44%)
Apr 22, 2013 19.12 19.23 19.12 19.18 4,694 +0.01(+0.05%)
Apr 19, 2013 19.30 19.31 19.17 19.18 36,226 +0.03(+0.15%)
Apr 18, 2013 19.21 19.29 19.10 19.15 113,470 -0.21(-1.07%)
Apr 17, 2013 19.38 19.51 19.26 19.35 19,853 -0.03(-0.15%)
Apr 16, 2013 19.57 19.57 19.35 19.38 7,257 +0.05(+0.25%)
Apr 15, 2013 19.52 19.62 19.33 19.33 17,874 -0.31(-1.55%)
Apr 12, 2013 19.54 19.66 19.50 19.64 41,918 +0.06(+0.30%)
Apr 11, 2013 19.64 19.69 19.57 19.58 27,317 +0.03(+0.15%)
Apr 10, 2013 19.76 19.76 19.53 19.55 8,834 +0.03(+0.15%)
Apr 09, 2013 19.40 19.55 19.40 19.52 7,376 +0.07(+0.36%)
Apr 08, 2013 19.45 19.53 19.38 19.45 6,968 -0.05(-0.27%)
Apr 05, 2013 19.20 19.53 19.20 19.51 14,407 +0.30(+1.57%)
Apr 04, 2013 19.16 19.20 18.99 19.20 10,438 +0.11(+0.56%)
Apr 03, 2013 19.04 19.20 19.03 19.10 84,441 -0.03(-0.15%)
Apr 02, 2013 19.14 19.24 19.07 19.13 79,085 -0.03(-0.15%)
Apr 01, 2013 19.06 19.25 19.02 19.16 72,868 +0.02(+0.12%)
Mar 28, 2013 19.07 19.26 19.07 19.13 78,509 -0.06(-0.33%)
Mar 27, 2013 19.07 19.24 19.07 19.20 11,104 +0.04(+0.21%)
Mar 26, 2013 19.28 19.33 19.15 19.16 10,253 -0.01(-0.05%)
Mar 25, 2013 19.18 19.18 19.11 19.17 22,735 +0.00(+0.00%)
Mar 22, 2013 19.07 19.20 19.07 19.17 18,727 +0.00(+0.00%)
Mar 21, 2013 19.41 19.41 19.17 19.17 32,168 -0.28(-1.43%)
Mar 20, 2013 19.30 19.48 19.30 19.44 5,311 +0.02(+0.11%)
Mar 19, 2013 19.46 19.55 19.40 19.42 24,531 +0.00(+0.00%)
Mar 18, 2013 19.24 19.51 19.24 19.42 7,179 -0.07(-0.35%)
Mar 15, 2013 19.52 19.57 19.49 19.49 10,416 -0.03(-0.15%)
Mar 14, 2013 19.56 19.64 19.48 19.52 11,070 -0.03(-0.18%)
Mar 13, 2013 19.58 19.64 19.53 19.56 4,352 -0.16(-0.83%)
Mar 12, 2013 19.70 19.77 19.65 19.72 70,607 +0.02(+0.10%)
Mar 11, 2013 20.01 20.01 19.64 19.70 46,033 -0.20(-0.99%)
Mar 08, 2013 19.76 19.90 19.72 19.90 36,237 +0.20(+1.00%)
Mar 07, 2013 19.51 19.72 19.50 19.70 10,506 +0.12(+0.60%)
Mar 06, 2013 19.66 19.66 19.58 19.58 6,155 -0.02(-0.10%)
Mar 05, 2013 19.52 19.62 19.52 19.60 5,108 +0.08(+0.40%)
Mar 04, 2013 19.35 19.54 19.35 19.52 10,274 +0.06(+0.29%)
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.