Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 14.23 14.28 14.13 14.17 59,776,924 -0.09(-0.65%)
Jun 27, 2013 14.22 14.39 14.21 14.26 45,608,468 +0.12(+0.85%)
Jun 26, 2013 14.18 14.20 14.04 14.14 54,770,508 +0.12(+0.86%)
Jun 25, 2013 13.88 14.09 13.82 14.02 167,804,112 +0.23(+1.65%)
Jun 24, 2013 13.73 13.95 13.66 13.79 177,959,312 -0.00(-0.03%)
Jun 21, 2013 13.83 13.90 13.65 13.80 243,518,272 +0.05(+0.35%)
Jun 20, 2013 14.01 14.09 13.74 13.75 79,434,968 -0.36(-2.55%)
Jun 19, 2013 14.43 14.46 14.11 14.11 61,101,924 -0.37(-2.54%)
Jun 18, 2013 14.34 14.55 14.32 14.48 38,374,628 +0.16(+1.15%)
Jun 17, 2013 14.44 14.46 14.20 14.31 58,380,564 -0.06(-0.42%)
Jun 14, 2013 14.49 14.53 14.36 14.37 59,922,240 -0.16(-1.07%)
Jun 13, 2013 14.25 14.56 14.25 14.53 50,331,172 +0.27(+1.91%)
Jun 12, 2013 14.41 14.46 14.24 14.26 42,366,488 -0.06(-0.39%)
Jun 11, 2013 14.35 14.49 14.30 14.31 64,968,396 -0.09(-0.64%)
Jun 10, 2013 14.36 14.45 14.28 14.40 54,605,500 +0.22(+1.52%)
Jun 07, 2013 14.40 14.43 14.16 14.19 65,097,828 -0.14(-1.00%)
Jun 06, 2013 14.09 14.35 14.05 14.33 57,618,936 +0.22(+1.56%)
Jun 05, 2013 14.27 14.30 14.11 14.11 57,128,360 -0.16(-1.15%)
Jun 04, 2013 14.08 14.35 14.07 14.28 101,121,424 +0.24(+1.71%)
Jun 03, 2013 14.00 14.09 13.84 14.04 74,370,080 +0.03(+0.23%)
May 31, 2013 14.14 14.21 14.00 14.00 89,473,632 -0.20(-1.44%)
May 30, 2013 14.34 14.44 14.21 14.21 62,703,492 -0.16(-1.14%)
May 29, 2013 14.43 14.43 14.21 14.37 71,812,216 -0.11(-0.75%)
May 28, 2013 14.82 14.87 14.47 14.48 73,552,176 -0.23(-1.55%)
May 24, 2013 14.62 14.72 14.59 14.71 36,099,528 +0.00(+0.03%)
May 23, 2013 14.56 14.73 14.55 14.70 45,149,028 +0.05(+0.33%)
May 22, 2013 14.78 14.88 14.59 14.66 71,460,480 -0.13(-0.87%)
May 21, 2013 14.90 14.90 14.73 14.78 62,138,568 -0.11(-0.75%)
May 20, 2013 14.97 14.98 14.86 14.90 36,616,300 -0.09(-0.59%)
May 17, 2013 14.95 15.00 14.88 14.98 41,780,756 +0.02(+0.16%)
May 16, 2013 14.98 15.05 14.94 14.96 34,152,680 -0.06(-0.40%)
May 15, 2013 14.94 15.14 14.92 15.02 57,623,360 +0.21(+1.43%)
May 13, 2013 14.93 14.94 14.78 14.81 46,371,052 -0.14(-0.96%)
May 10, 2013 14.99 15.02 14.88 14.95 45,434,360 +0.01(+0.08%)
May 09, 2013 15.09 15.12 14.89 14.94 58,982,336 -0.20(-1.32%)
May 08, 2013 14.98 15.15 14.95 15.14 37,918,576 +0.12(+0.83%)
May 07, 2013 14.88 15.02 14.84 15.02 36,713,912 +0.17(+1.16%)
May 06, 2013 14.92 14.94 14.84 14.84 30,228,426 -0.10(-0.67%)
May 03, 2013 15.16 15.03 14.90 14.94 50,575,348 -0.09(-0.59%)
May 02, 2013 15.06 15.14 14.97 15.03 41,137,148 +0.00(+0.00%)
May 01, 2013 14.99 15.20 14.99 15.03 54,566,004 +0.04(+0.27%)
Apr 30, 2013 14.96 15.06 14.92 14.99 60,356,444 +0.06(+0.43%)
Apr 29, 2013 14.86 14.94 14.82 14.93 47,272,528 +0.10(+0.70%)
Apr 26, 2013 14.92 14.92 14.78 14.82 82,983,664 -0.10(-0.64%)
Apr 25, 2013 14.91 14.98 14.84 14.92 89,473,928 +0.10(+0.65%)
Apr 24, 2013 14.84 14.91 14.66 14.82 152,737,392 -0.78(-5.03%)
Apr 23, 2013 15.53 15.61 15.35 15.61 62,530,932 +0.11(+0.70%)
Apr 22, 2013 15.38 15.51 15.34 15.50 53,726,760 +0.18(+1.18%)
Apr 19, 2013 15.15 15.35 15.11 15.32 61,288,208 +0.22(+1.43%)
Apr 18, 2013 15.25 15.26 15.08 15.10 50,473,688 -0.02(-0.11%)
Apr 17, 2013 15.13 15.21 15.03 15.12 56,153,544 -0.06(-0.42%)
Apr 16, 2013 15.31 15.32 15.18 15.18 61,178,676 -0.00(-0.03%)
Apr 15, 2013 15.32 15.43 15.17 15.19 73,085,480 -0.26(-1.66%)
Apr 12, 2013 15.38 15.46 15.38 15.44 49,288,776 +0.02(+0.13%)
Apr 11, 2013 15.27 15.53 15.27 15.42 63,700,732 +0.14(+0.94%)
Apr 10, 2013 15.13 15.33 15.11 15.28 47,657,572 +0.17(+1.11%)
Apr 09, 2013 15.08 15.16 15.01 15.11 56,338,200 +0.06(+0.37%)
Apr 08, 2013 15.09 15.12 15.00 15.06 59,012,376 +0.02(+0.13%)
Apr 05, 2013 14.89 15.05 14.87 15.04 193,446,256 +0.04(+0.29%)
Apr 04, 2013 14.77 15.01 14.76 14.99 184,218,384 +0.25(+1.69%)
Apr 03, 2013 14.83 14.87 14.72 14.74 61,423,512 -0.11(-0.77%)
Apr 02, 2013 14.82 14.91 14.76 14.86 66,320,068 +0.13(+0.86%)
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.