Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 17.26 17.41 17.04 17.16 2,159,638 -0.14(-0.82%)
May 30, 2013 17.63 17.80 17.26 17.30 1,535,547 -0.36(-2.02%)
May 29, 2013 17.97 17.99 17.49 17.66 1,257,740 -0.43(-2.38%)
May 28, 2013 18.38 18.48 17.89 18.09 1,302,361 -0.16(-0.89%)
May 24, 2013 18.31 18.33 18.02 18.25 668,446 -0.09(-0.48%)
May 23, 2013 18.29 18.40 17.98 18.34 1,721,835 -0.15(-0.84%)
May 22, 2013 19.03 19.25 18.37 18.50 1,577,408 -0.48(-2.52%)
May 21, 2013 18.77 18.99 18.71 18.97 1,011,869 +0.28(+1.51%)
May 20, 2013 18.33 18.69 18.29 18.69 1,346,452 +0.36(+1.98%)
May 17, 2013 18.31 18.41 18.23 18.33 1,162,776 +0.08(+0.44%)
May 16, 2013 18.46 18.66 18.21 18.25 2,039,624 -0.28(-1.53%)
May 15, 2013 18.39 18.54 18.27 18.53 904,981 +0.17(+0.92%)
May 13, 2013 18.32 18.39 18.19 18.36 1,042,914 +0.09(+0.52%)
May 10, 2013 18.21 18.28 18.02 18.27 577,167 +0.11(+0.63%)
May 09, 2013 18.25 18.26 18.09 18.15 968,275 -0.05(-0.30%)
May 08, 2013 17.92 18.21 17.84 18.21 1,190,257 +0.38(+2.12%)
May 07, 2013 17.67 17.85 17.61 17.83 2,379,238 +0.25(+1.42%)
May 06, 2013 17.70 17.82 17.57 17.58 1,970,427 -0.05(-0.27%)
May 03, 2013 17.80 17.83 17.62 17.63 1,392,412 -0.05(-0.27%)
May 02, 2013 17.62 17.73 17.54 17.67 919,933 +0.15(+0.88%)
May 01, 2013 17.63 17.67 17.47 17.52 872,753 -0.10(-0.57%)
Apr 30, 2013 17.51 17.63 17.45 17.62 1,855,245 +0.12(+0.69%)
Apr 29, 2013 17.46 17.55 17.41 17.50 693,132 +0.11(+0.66%)
Apr 26, 2013 17.53 17.55 17.37 17.39 748,137 -0.17(-0.96%)
Apr 25, 2013 17.60 17.63 17.35 17.55 660,539 -0.02(-0.11%)
Apr 24, 2013 17.47 17.57 17.42 17.57 726,417 +0.14(+0.81%)
Apr 23, 2013 17.36 17.47 17.29 17.43 769,941 +0.13(+0.74%)
Apr 22, 2013 17.44 17.48 17.23 17.30 523,731 -0.12(-0.70%)
Apr 19, 2013 17.25 17.43 17.18 17.43 542,986 +0.23(+1.33%)
Apr 18, 2013 17.33 17.33 17.11 17.20 1,086,855 -0.16(-0.93%)
Apr 17, 2013 17.34 17.39 17.13 17.36 1,242,401 -0.13(-0.73%)
Apr 16, 2013 17.01 17.49 16.92 17.49 1,310,170 +0.26(+1.48%)
Apr 15, 2013 17.53 17.63 17.23 17.23 849,635 -0.40(-2.29%)
Apr 12, 2013 17.49 17.63 17.47 17.63 635,203 +0.08(+0.46%)
Apr 11, 2013 17.37 17.68 17.37 17.55 660,885 +0.18(+1.01%)
Apr 10, 2013 17.29 17.39 17.21 17.38 1,260,066 +0.12(+0.70%)
Apr 09, 2013 17.37 17.37 17.15 17.26 1,246,857 -0.07(-0.43%)
Apr 08, 2013 17.22 17.34 17.07 17.33 1,122,835 +0.15(+0.86%)
Apr 05, 2013 16.93 17.19 16.83 17.18 944,958 +0.11(+0.67%)
Apr 04, 2013 16.76 17.09 16.73 17.07 1,216,325 +0.32(+1.93%)
Apr 03, 2013 16.77 16.85 16.71 16.75 1,096,160 -0.01(-0.08%)
Apr 02, 2013 16.86 16.92 16.70 16.76 701,347 -0.03(-0.20%)
Apr 01, 2013 16.78 16.79 16.59 16.79 770,438 +0.01(+0.04%)
Mar 28, 2013 16.70 16.84 16.64 16.79 1,164,215 +0.11(+0.65%)
Mar 27, 2013 16.60 16.77 16.60 16.68 932,032 +0.00(+0.00%)
Mar 26, 2013 16.72 16.79 16.64 16.68 1,121,198 +0.03(+0.16%)
Mar 25, 2013 16.70 16.78 16.60 16.65 1,333,786 -0.07(-0.44%)
Mar 22, 2013 16.75 16.81 16.70 16.72 745,447 +0.03(+0.20%)
Mar 21, 2013 16.80 16.93 16.69 16.69 2,233,212 -0.12(-0.72%)
Mar 20, 2013 16.76 16.82 16.69 16.81 1,064,272 +0.09(+0.56%)
Mar 19, 2013 16.78 16.84 16.59 16.72 1,401,940 -0.06(-0.36%)
Mar 18, 2013 16.84 16.92 16.68 16.78 1,135,793 -0.15(-0.87%)
Mar 15, 2013 16.87 16.93 16.67 16.93 2,850,528 +0.00(+0.00%)
Mar 14, 2013 16.84 16.97 16.84 16.93 882,647 +0.08(+0.48%)
Mar 13, 2013 16.73 16.87 16.66 16.85 837,927 +0.09(+0.56%)
Mar 12, 2013 16.79 16.83 16.65 16.75 751,054 -0.04(-0.24%)
Mar 11, 2013 16.79 16.86 16.70 16.79 934,348 -0.05(-0.28%)
Mar 08, 2013 16.79 16.85 16.58 16.84 1,599,307 +0.13(+0.80%)
Mar 07, 2013 16.74 16.81 16.68 16.70 1,514,499 -0.05(-0.32%)
Mar 06, 2013 16.68 16.79 16.54 16.76 1,376,896 +0.13(+0.76%)
Mar 05, 2013 16.53 16.73 16.46 16.63 1,019,547 +0.15(+0.89%)
Mar 04, 2013 16.32 16.54 16.25 16.48 1,216,860 +0.12(+0.74%)
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.