Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 14.52 14.76 14.52 14.73 61,218,360 +0.22(+1.53%)
Mar 28, 2013 14.51 14.57 14.43 14.51 94,570,584 +0.03(+0.19%)
Mar 27, 2013 14.45 14.55 14.43 14.48 43,940,092 -0.05(-0.33%)
Mar 26, 2013 14.45 14.54 14.38 14.53 46,600,452 +0.14(+0.96%)
Mar 25, 2013 14.42 14.47 14.36 14.39 59,947,724 -0.02(-0.11%)
Mar 22, 2013 14.31 14.44 14.31 14.41 60,488,272 +0.11(+0.77%)
Mar 21, 2013 14.28 14.34 14.24 14.30 52,409,396 -0.02(-0.11%)
Mar 20, 2013 14.36 14.41 14.28 14.31 75,569,536 +0.02(+0.14%)
Mar 19, 2013 14.34 14.39 14.25 14.29 50,201,344 -0.00(-0.03%)
Mar 18, 2013 14.30 14.37 14.28 14.30 52,324,432 -0.11(-0.77%)
Mar 15, 2013 14.47 14.51 14.33 14.41 129,167,872 -0.17(-1.17%)
Mar 14, 2013 14.50 14.58 14.47 14.58 49,361,796 +0.10(+0.71%)
Mar 13, 2013 14.53 14.56 14.46 14.47 38,085,460 -0.05(-0.33%)
Mar 12, 2013 14.46 14.57 14.44 14.52 49,604,640 +0.05(+0.33%)
Mar 11, 2013 14.49 14.54 14.40 14.47 50,620,544 -0.03(-0.22%)
Mar 08, 2013 14.45 14.53 14.45 14.51 54,357,460 +0.11(+0.80%)
Mar 07, 2013 14.38 14.44 14.30 14.39 48,627,528 +0.04(+0.28%)
Mar 06, 2013 14.49 14.56 14.35 14.35 51,706,424 -0.12(-0.85%)
Mar 05, 2013 14.45 14.51 14.43 14.47 57,170,692 +0.15(+1.02%)
Mar 04, 2013 14.24 14.34 14.20 14.33 47,178,436 +0.09(+0.61%)
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.