Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.56 15.65 15.44 15.47 45,071,328 -0.18(-1.15%)
Jun 27, 2013 15.43 15.70 15.39 15.65 35,807,184 +0.36(+2.35%)
Jun 26, 2013 15.16 15.31 15.10 15.29 39,596,380 +0.32(+2.14%)
Jun 25, 2013 14.85 15.00 14.84 14.97 34,018,912 +0.30(+2.04%)
Jun 24, 2013 14.67 14.83 14.30 14.67 58,597,080 -0.33(-2.20%)
Jun 21, 2013 15.02 15.05 14.59 15.00 48,246,900 +0.18(+1.21%)
Jun 20, 2013 15.19 15.28 14.75 14.82 57,284,676 -0.50(-3.26%)
Jun 19, 2013 15.60 15.62 15.31 15.32 35,985,000 -0.33(-2.11%)
Jun 18, 2013 15.54 15.71 15.44 15.65 25,950,182 +0.10(+0.64%)
Jun 17, 2013 15.53 15.72 15.44 15.55 31,355,250 +0.18(+1.17%)
Jun 14, 2013 15.52 15.57 15.35 15.37 27,188,940 -0.21(-1.35%)
Jun 13, 2013 15.31 15.60 15.18 15.58 34,304,864 +0.21(+1.37%)
Jun 12, 2013 15.63 15.71 15.31 15.37 36,206,320 -0.14(-0.90%)
Jun 11, 2013 15.52 15.68 15.40 15.51 35,355,580 -0.20(-1.27%)
Jun 10, 2013 15.86 15.90 15.60 15.71 29,575,360 -0.02(-0.13%)
Jun 07, 2013 15.58 15.76 15.46 15.73 37,107,776 +0.29(+1.88%)
Jun 06, 2013 15.25 15.48 15.06 15.44 54,790,760 +0.19(+1.25%)
Jun 05, 2013 15.70 15.71 15.18 15.25 64,788,232 -0.53(-3.36%)
Jun 04, 2013 15.98 16.09 15.63 15.78 50,250,104 -0.11(-0.69%)
Jun 03, 2013 15.93 16.08 15.51 15.89 58,995,932 +0.21(+1.34%)
May 31, 2013 15.88 16.04 15.68 15.68 52,118,916 -0.22(-1.38%)
May 30, 2013 15.76 16.02 15.74 15.90 61,759,736 +0.27(+1.73%)
May 29, 2013 15.27 15.72 15.24 15.63 65,143,724 +0.35(+2.29%)
May 28, 2013 15.22 15.35 15.10 15.28 59,226,528 +0.49(+3.31%)
May 24, 2013 14.71 14.88 14.66 14.79 25,291,612 -0.02(-0.14%)
May 23, 2013 14.50 14.94 14.37 14.81 49,124,528 -0.16(-1.07%)
May 22, 2013 15.08 15.32 14.86 14.97 67,124,736 +0.02(+0.13%)
May 21, 2013 15.07 15.22 14.75 14.95 61,823,800 -0.10(-0.66%)
May 20, 2013 15.01 15.23 15.00 15.05 34,579,948 -0.03(-0.20%)
May 17, 2013 14.79 15.15 14.75 15.08 59,748,156 +0.44(+3.01%)
May 16, 2013 14.77 14.85 14.60 14.64 40,924,184 -0.03(-0.20%)
May 15, 2013 14.28 14.77 14.27 14.67 56,844,656 +0.66(+4.71%)
May 13, 2013 14.10 14.12 13.92 14.01 22,758,020 -0.10(-0.71%)
May 10, 2013 14.21 14.23 14.02 14.11 30,887,496 -0.09(-0.63%)
May 09, 2013 14.19 14.26 14.16 14.20 30,567,930 -0.01(-0.07%)
May 08, 2013 14.15 14.24 14.10 14.21 33,328,100 +0.02(+0.14%)
May 07, 2013 14.20 14.25 14.09 14.19 42,070,344 +0.10(+0.71%)
May 06, 2013 13.86 14.15 13.83 14.09 53,810,264 +0.26(+1.88%)
May 03, 2013 13.58 13.83 13.41 13.83 45,935,156 +0.42(+3.13%)
May 02, 2013 13.54 13.55 13.38 13.41 33,963,008 +0.03(+0.22%)
May 01, 2013 13.64 13.78 13.35 13.38 39,344,776 -0.33(-2.41%)
Apr 30, 2013 13.66 13.74 13.52 13.71 24,844,398 +0.05(+0.37%)
Apr 29, 2013 13.73 13.76 13.57 13.66 20,664,148 -0.01(-0.07%)
Apr 26, 2013 13.52 13.76 13.47 13.67 43,817,860 +0.20(+1.48%)
Apr 25, 2013 13.40 13.56 13.35 13.47 42,021,736 +0.14(+1.05%)
Apr 24, 2013 13.48 13.54 13.12 13.33 46,023,776 -0.03(-0.22%)
Apr 23, 2013 13.12 13.45 13.11 13.36 40,010,972 +0.30(+2.30%)
Apr 22, 2013 12.97 13.08 12.80 13.06 26,083,460 +0.13(+1.01%)
Apr 19, 2013 12.88 12.97 12.75 12.93 26,972,176 +0.18(+1.41%)
Apr 18, 2013 12.94 12.98 12.65 12.75 34,875,464 -0.18(-1.35%)
Apr 17, 2013 12.97 13.05 12.80 12.93 44,568,648 -0.19(-1.49%)
Apr 16, 2013 13.17 13.24 12.99 13.12 36,337,660 +0.17(+1.31%)
Apr 15, 2013 13.36 13.46 12.91 12.95 55,853,092 -0.58(-4.29%)
Apr 12, 2013 13.43 13.55 13.26 13.53 37,956,248 -0.02(-0.15%)
Apr 11, 2013 13.15 13.58 13.13 13.55 51,476,608 +0.43(+3.28%)
Apr 10, 2013 12.87 13.13 12.82 13.12 31,090,780 +0.32(+2.50%)
Apr 09, 2013 12.85 12.96 12.75 12.80 29,807,576 +0.02(+0.16%)
Apr 08, 2013 12.45 12.83 12.40 12.78 23,884,040 +0.34(+2.73%)
Apr 05, 2013 12.43 12.50 12.15 12.44 42,610,680 -0.21(-1.66%)
Apr 04, 2013 12.68 12.78 12.45 12.65 29,803,938 -0.03(-0.24%)
Apr 03, 2013 13.05 13.05 12.59 12.68 45,187,508 -0.33(-2.54%)
Apr 02, 2013 13.00 13.19 12.96 13.01 35,189,240 +0.11(+0.85%)
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.