Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 14.98 15.19 14.49 14.90 152,754 -0.10(-0.67%)
May 30, 2013 15.07 15.18 14.91 15.00 0 -0.04(-0.27%)
May 29, 2013 14.73 15.09 14.30 15.04 69,766 +0.30(+2.04%)
May 28, 2013 14.87 15.14 14.74 14.74 85,760 -0.03(-0.20%)
May 24, 2013 14.56 14.84 14.32 14.77 0 +0.11(+0.75%)
May 23, 2013 13.84 14.71 13.75 14.66 0 +0.66(+4.71%)
May 22, 2013 14.60 15.00 13.84 14.00 0 -0.54(-3.71%)
May 21, 2013 14.96 15.10 14.30 14.54 0 -0.32(-2.15%)
May 20, 2013 15.08 15.39 14.82 14.86 0 -0.34(-2.24%)
May 17, 2013 15.28 15.32 14.98 15.20 0 -0.09(-0.59%)
May 16, 2013 15.28 15.49 15.05 15.29 64,914 +0.02(+0.13%)
May 15, 2013 15.13 15.28 15.00 15.27 0 +0.26(+1.73%)
May 13, 2013 14.89 15.14 14.73 15.01 0 +0.16(+1.08%)
May 10, 2013 14.56 14.92 14.45 14.85 0 +0.22(+1.50%)
May 09, 2013 15.50 16.00 13.50 14.63 0 -0.58(-3.81%)
May 08, 2013 14.96 15.21 14.76 15.21 0 +0.32(+2.15%)
May 07, 2013 14.68 15.01 14.62 14.89 0 +0.16(+1.09%)
May 06, 2013 14.69 15.16 14.56 14.73 0 -0.08(-0.54%)
May 03, 2013 15.24 15.44 14.78 14.81 0 -0.27(-1.79%)
May 02, 2013 15.38 15.38 14.94 15.08 0 +0.00(+0.00%)
May 01, 2013 15.56 15.71 14.87 15.08 0 -0.47(-3.02%)
Apr 30, 2013 15.07 15.56 14.96 15.55 0 +0.35(+2.30%)
Apr 29, 2013 15.21 15.41 14.86 15.20 281,192 +0.12(+0.80%)
Apr 26, 2013 15.00 15.10 14.86 15.08 67,337 +0.08(+0.53%)
Apr 25, 2013 14.25 15.00 14.20 15.00 0 +0.87(+6.16%)
Apr 24, 2013 15.32 15.36 13.98 14.13 0 -1.03(-6.79%)
Apr 23, 2013 14.99 15.21 14.94 15.16 155,011 +0.24(+1.61%)
Apr 22, 2013 15.42 15.42 14.88 14.92 197,885 +0.21(+1.43%)
Apr 19, 2013 14.11 14.73 14.09 14.71 142,949 +0.48(+3.37%)
Apr 18, 2013 14.34 14.47 14.14 14.23 87,559 -0.14(-0.97%)
Apr 17, 2013 14.36 14.48 14.06 14.37 93,484 -0.10(-0.69%)
Apr 16, 2013 14.06 14.48 13.88 14.47 224,624 +0.85(+6.24%)
Apr 15, 2013 14.05 14.10 13.50 13.62 186,221 -0.36(-2.58%)
Apr 12, 2013 13.82 14.09 13.64 13.98 81,893 +0.15(+1.08%)
Apr 11, 2013 14.10 14.18 13.68 13.83 121,885 -0.22(-1.57%)
Apr 10, 2013 13.89 14.18 13.75 14.05 167,287 +0.15(+1.08%)
Apr 09, 2013 13.70 14.04 13.61 13.90 159,984 +0.27(+1.98%)
Apr 08, 2013 13.70 13.73 13.09 13.63 162,771 +0.01(+0.07%)
Apr 05, 2013 13.37 13.68 13.26 13.62 138,905 -0.06(-0.44%)
Apr 04, 2013 13.64 13.81 13.31 13.68 128,211 -0.01(-0.07%)
Apr 03, 2013 14.11 14.20 13.42 13.69 260,336 -0.25(-1.79%)
Apr 02, 2013 13.21 14.10 13.21 13.94 421,471 +0.64(+4.81%)
Apr 01, 2013 13.00 13.45 12.91 13.30 260,814 +0.38(+2.94%)
Mar 28, 2013 12.47 13.03 12.39 12.92 230,184 +0.53(+4.28%)
Mar 27, 2013 12.14 12.49 12.03 12.39 85,201 +0.21(+1.72%)
Mar 26, 2013 12.02 12.41 11.94 12.18 147,208 +0.16(+1.33%)
Mar 25, 2013 12.12 12.16 11.82 12.02 137,299 -0.02(-0.17%)
Mar 22, 2013 12.23 12.25 11.90 12.04 102,674 +0.02(+0.17%)
Mar 21, 2013 11.40 12.15 11.28 12.02 894,273 +0.54(+4.70%)
Mar 20, 2013 11.86 11.86 11.25 11.48 128,643 -0.60(-4.97%)
Mar 19, 2013 12.25 12.25 11.87 12.08 66,391 -0.11(-0.90%)
Mar 18, 2013 11.73 12.24 11.50 12.19 115,513 +0.21(+1.75%)
Mar 15, 2013 11.88 12.13 11.40 11.98 204,245 -0.41(-3.31%)
Mar 14, 2013 12.28 12.55 12.17 12.39 359,004 +0.23(+1.89%)
Mar 13, 2013 11.86 12.50 11.40 12.16 669,914 +1.11(+10.05%)
Mar 12, 2013 11.08 11.35 11.00 11.05 122,473 +0.01(+0.09%)
Mar 11, 2013 10.89 11.15 10.79 11.04 97,123 +0.13(+1.19%)
Mar 08, 2013 10.78 11.00 10.70 10.91 27,707 +0.19(+1.77%)
Mar 07, 2013 10.85 11.00 10.59 10.72 46,661 -0.17(-1.56%)
Mar 06, 2013 10.79 11.03 10.53 10.89 37,080 +0.18(+1.68%)
Mar 05, 2013 10.37 10.87 10.37 10.71 31,220 +0.24(+2.29%)
Mar 04, 2013 10.41 10.59 10.22 10.47 92,764 +0.16(+1.55%)
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.