Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 17.46 17.81 17.32 17.68 110,195,896 +0.13(+0.75%)
Jun 27, 2013 17.59 17.77 17.52 17.55 35,032,500 +0.03(+0.19%)
Jun 26, 2013 17.66 17.69 17.43 17.52 46,105,744 +0.09(+0.52%)
Jun 25, 2013 17.39 17.47 17.20 17.43 47,375,064 +0.22(+1.27%)
Jun 24, 2013 17.57 17.67 17.08 17.21 67,346,248 -0.45(-2.54%)
Jun 21, 2013 17.74 17.77 17.58 17.66 92,847,320 +0.01(+0.04%)
Jun 20, 2013 18.05 18.06 17.59 17.65 87,108,000 -0.59(-3.26%)
Jun 19, 2013 18.60 18.74 18.24 18.24 39,526,448 -0.34(-1.83%)
Jun 18, 2013 18.29 18.72 18.29 18.58 50,256,900 +0.27(+1.45%)
Jun 17, 2013 18.32 18.50 18.18 18.32 58,433,152 +0.13(+0.72%)
Jun 14, 2013 18.26 18.35 18.13 18.18 0 -0.05(-0.28%)
Jun 13, 2013 17.85 18.25 17.81 18.24 37,968,568 +0.39(+2.17%)
Jun 12, 2013 18.21 18.24 17.81 17.85 33,619,124 -0.18(-1.01%)
Jun 11, 2013 18.12 18.30 17.97 18.03 37,104,968 -0.22(-1.20%)
Jun 10, 2013 18.03 18.31 17.98 18.25 40,810,108 +0.31(+1.71%)
Jun 07, 2013 17.81 18.02 17.67 17.94 0 -0.04(-0.24%)
Jun 06, 2013 18.06 18.20 17.71 17.99 54,841,744 -0.04(-0.20%)
Jun 05, 2013 18.32 18.45 17.99 18.02 73,088,296 -0.48(-2.60%)
Jun 04, 2013 18.65 18.96 18.50 18.51 93,890,416 +0.09(+0.48%)
Jun 03, 2013 18.16 18.57 18.12 18.42 104,788,080 +0.70(+3.95%)
May 31, 2013 17.68 18.03 17.61 17.72 65,498,652 +0.05(+0.29%)
May 30, 2013 17.72 17.88 17.67 17.67 36,040,016 -0.04(-0.25%)
May 29, 2013 17.48 17.79 17.43 17.71 43,375,580 +0.14(+0.79%)
May 28, 2013 17.63 17.81 17.51 17.57 42,691,660 +0.11(+0.66%)
May 24, 2013 17.46 17.54 17.21 17.46 0 -0.09(-0.53%)
May 23, 2013 17.43 17.60 17.40 17.55 52,255,800 -0.01(-0.08%)
May 22, 2013 17.61 17.90 17.47 17.56 68,088,152 -0.06(-0.33%)
May 21, 2013 17.59 17.70 17.51 17.62 51,944,816 +0.05(+0.29%)
May 20, 2013 17.57 17.70 17.51 17.57 42,925,684 +0.03(+0.17%)
May 17, 2013 17.60 17.67 17.44 17.54 0 +0.07(+0.42%)
May 16, 2013 17.56 17.81 17.46 17.47 40,854,164 -0.19(-1.07%)
May 15, 2013 17.43 17.66 17.38 17.66 46,001,104 +0.09(+0.50%)
May 13, 2013 17.81 17.87 17.54 17.57 39,088,004 -0.31(-1.71%)
May 10, 2013 17.82 17.91 17.77 17.88 0 +0.10(+0.57%)
May 09, 2013 17.66 17.93 17.59 17.78 42,938,344 +0.08(+0.45%)
May 08, 2013 17.54 17.73 17.48 17.70 34,122,704 +0.07(+0.41%)
May 07, 2013 17.49 17.70 17.47 17.62 52,665,920 +0.18(+1.00%)
May 06, 2013 17.64 17.67 17.40 17.45 42,462,136 -0.04(-0.21%)
May 03, 2013 17.67 17.59 17.48 17.48 0 +0.05(+0.31%)
May 02, 2013 17.16 17.46 17.11 17.43 46,320,460 +0.09(+0.50%)
May 01, 2013 17.22 17.47 17.21 17.34 53,051,600 +0.03(+0.17%)
Apr 30, 2013 17.15 17.35 17.09 17.31 57,362,584 +0.14(+0.80%)
Apr 29, 2013 16.95 17.23 16.92 17.18 141,289,328 +0.26(+1.54%)
Apr 26, 2013 16.85 17.03 16.73 16.92 140,234,544 +0.01(+0.09%)
Apr 25, 2013 17.10 17.26 16.86 16.90 151,022,352 -0.20(-1.18%)
Apr 24, 2013 16.83 17.20 16.80 17.10 75,086,488 +0.21(+1.22%)
Apr 23, 2013 16.61 16.95 16.58 16.90 86,420,920 +0.36(+2.16%)
Apr 22, 2013 16.25 16.58 16.16 16.54 73,060,056 +0.32(+1.96%)
Apr 19, 2013 16.10 16.23 16.06 16.22 67,922,576 +0.14(+0.90%)
Apr 18, 2013 15.94 16.19 15.83 16.08 105,456,616 +0.22(+1.41%)
Apr 17, 2013 15.75 16.01 15.59 15.85 109,916,136 +0.01(+0.07%)
Apr 16, 2013 15.52 15.85 15.49 15.84 89,364,384 +0.39(+2.50%)
Apr 15, 2013 15.54 15.69 15.44 15.46 53,183,820 -0.21(-1.36%)
Apr 12, 2013 15.71 15.76 15.52 15.67 47,079,276 -0.11(-0.69%)
Apr 11, 2013 15.71 15.84 15.54 15.78 82,021,744 -0.31(-1.95%)
Apr 10, 2013 15.70 16.21 15.69 16.09 92,776,992 +0.37(+2.34%)
Apr 09, 2013 15.26 15.82 15.22 15.72 85,096,888 +0.48(+3.13%)
Apr 08, 2013 15.10 15.25 15.04 15.25 47,324,172 +0.11(+0.72%)
Apr 05, 2013 15.14 15.16 15.00 15.14 50,799,788 -0.14(-0.92%)
Apr 04, 2013 15.22 15.32 15.15 15.28 39,700,436 +0.06(+0.40%)
Apr 03, 2013 15.51 15.54 15.19 15.22 50,626,348 -0.29(-1.89%)
Apr 02, 2013 15.56 15.60 15.41 15.51 38,960,332 +0.02(+0.12%)
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.