Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 18.80 18.80 18.57 18.64 479,083 -0.02(-0.11%)
Jun 26, 2013 18.61 18.74 18.57 18.66 201,232 +0.08(+0.43%)
Jun 25, 2013 18.45 18.62 18.45 18.58 386,114 +0.16(+0.87%)
Jun 24, 2013 18.57 18.58 18.26 18.42 1,351,706 -0.15(-0.81%)
Jun 21, 2013 18.67 18.71 18.57 18.57 681,164 -0.13(-0.70%)
Jun 20, 2013 18.71 18.78 18.64 18.70 675,285 -0.19(-1.01%)
Jun 19, 2013 19.12 19.13 18.88 18.89 280,402 -0.24(-1.25%)
Jun 18, 2013 19.10 19.14 19.07 19.13 332,158 +0.07(+0.37%)
Jun 17, 2013 19.12 19.14 19.05 19.06 537,585 +0.01(+0.05%)
Jun 14, 2013 19.10 19.12 19.03 19.05 377,861 -0.06(-0.31%)
Jun 13, 2013 19.00 19.12 18.96 19.11 357,758 +0.15(+0.79%)
Jun 12, 2013 18.98 19.05 18.95 18.96 627,333 +0.01(+0.05%)
Jun 11, 2013 19.00 19.11 18.95 18.95 601,485 -0.19(-0.99%)
Jun 10, 2013 19.19 19.19 19.12 19.14 374,583 -0.02(-0.10%)
Jun 07, 2013 19.11 19.21 19.10 19.16 414,728 +0.06(+0.31%)
Jun 06, 2013 19.01 19.10 18.91 19.10 691,713 +0.09(+0.47%)
Jun 05, 2013 19.09 19.10 18.96 19.01 1,103,107 -0.10(-0.52%)
Jun 04, 2013 19.10 19.22 19.08 19.11 1,425,509 -0.01(-0.05%)
Jun 03, 2013 19.18 19.20 19.04 19.12 1,592,380 -0.07(-0.36%)
May 31, 2013 19.32 19.34 19.14 19.19 1,568,815 -0.17(-0.88%)
May 30, 2013 19.28 19.38 19.27 19.36 1,183,549 +0.04(+0.21%)
May 29, 2013 19.35 19.36 19.31 19.32 487,537 -0.06(-0.31%)
May 28, 2013 19.51 19.56 19.37 19.38 1,089,527 -0.11(-0.56%)
May 24, 2013 19.52 19.54 19.47 19.49 335,202 -0.09(-0.46%)
May 23, 2013 19.56 19.59 19.51 19.58 320,087 -0.01(-0.05%)
May 22, 2013 19.68 19.71 19.58 19.59 144,739 -0.10(-0.51%)
May 21, 2013 19.64 19.70 19.64 19.69 271,325 +0.04(+0.20%)
May 20, 2013 19.59 19.65 19.56 19.65 580,398 +0.01(+0.05%)
May 17, 2013 19.63 19.66 19.61 19.64 174,607 -0.01(-0.05%)
May 16, 2013 19.59 19.65 19.57 19.65 248,778 +0.07(+0.36%)
May 15, 2013 19.55 19.60 19.54 19.58 193,899 -0.13(-0.66%)
May 13, 2013 19.75 19.75 19.66 19.71 746,586 -0.03(-0.15%)
May 10, 2013 19.84 19.84 19.70 19.74 795,069 -0.07(-0.35%)
May 09, 2013 19.84 19.84 19.80 19.81 182,512 -0.02(-0.10%)
May 08, 2013 19.82 19.84 19.79 19.83 151,745 +0.07(+0.35%)
May 07, 2013 19.80 19.82 19.76 19.76 446,406 -0.02(-0.10%)
May 06, 2013 19.77 19.78 19.75 19.78 235,113 +0.01(+0.05%)
May 03, 2013 19.70 19.78 19.70 19.77 163,646 +0.05(+0.25%)
May 02, 2013 19.65 19.73 19.64 19.72 745,296 +0.12(+0.61%)
May 01, 2013 19.66 19.67 19.59 19.60 383,120 +0.00(+0.00%)
Apr 30, 2013 19.59 19.65 19.57 19.60 283,663 +0.04(+0.20%)
Apr 29, 2013 19.57 19.59 19.54 19.56 198,699 +0.03(+0.15%)
Apr 26, 2013 19.53 19.55 19.50 19.53 110,825 +0.03(+0.15%)
Apr 25, 2013 19.48 19.55 19.48 19.50 218,422 +0.00(+0.00%)
Apr 24, 2013 19.46 19.52 19.45 19.50 294,626 +0.04(+0.21%)
Apr 23, 2013 19.47 19.50 19.42 19.46 434,709 -0.01(-0.05%)
Apr 22, 2013 19.43 19.47 19.39 19.47 360,561 +0.06(+0.31%)
Apr 19, 2013 19.43 19.43 19.38 19.41 134,283 +0.03(+0.15%)
Apr 18, 2013 19.39 19.42 19.37 19.38 175,605 -0.02(-0.10%)
Apr 17, 2013 19.38 19.41 19.36 19.40 128,047 -0.01(-0.05%)
Apr 16, 2013 19.37 19.42 19.37 19.41 332,308 +0.08(+0.39%)
Apr 15, 2013 19.45 19.46 19.33 19.33 214,190 -0.17(-0.85%)
Apr 12, 2013 19.44 19.50 19.44 19.50 183,798 +0.05(+0.26%)
Apr 11, 2013 19.43 19.48 19.43 19.45 115,932 +0.00(+0.00%)
Apr 10, 2013 19.46 19.48 19.44 19.45 743,824 +0.00(+0.00%)
Apr 09, 2013 19.40 19.46 19.40 19.45 421,263 +0.04(+0.21%)
Apr 08, 2013 19.39 19.43 19.37 19.41 257,928 +0.03(+0.15%)
Apr 05, 2013 19.39 19.40 19.35 19.38 195,617 -0.02(-0.09%)
Apr 04, 2013 19.40 19.44 19.38 19.40 361,157 -0.00(-0.01%)
Apr 03, 2013 19.39 19.41 19.38 19.40 179,051 -0.01(-0.05%)
Apr 02, 2013 19.44 19.46 19.39 19.41 1,774,487 -0.02(-0.10%)
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.