Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 17.97 18.06 17.61 17.70 8,224,462 -0.43(-2.37%)
Jun 27, 2013 17.97 18.17 17.81 18.13 0 +0.31(+1.74%)
Jun 26, 2013 17.79 17.95 17.63 17.82 0 +0.24(+1.34%)
Jun 25, 2013 17.68 17.74 17.51 17.59 0 +0.12(+0.69%)
Jun 24, 2013 17.36 17.68 17.16 17.47 0 +0.04(+0.24%)
Jun 21, 2013 17.41 17.55 17.29 17.42 7,492,887 +0.05(+0.27%)
Jun 20, 2013 17.69 17.80 17.32 17.38 0 -0.53(-2.96%)
Jun 19, 2013 18.12 18.35 17.91 17.91 0 -0.22(-1.24%)
Jun 18, 2013 18.27 18.32 18.07 18.13 6,556,524 -0.12(-0.64%)
Jun 17, 2013 18.52 18.66 18.18 18.25 0 -0.19(-1.03%)
Jun 14, 2013 18.73 18.90 18.40 18.44 0 -0.34(-1.79%)
Jun 13, 2013 18.47 18.83 18.40 18.77 2,188,418 +0.33(+1.78%)
Jun 12, 2013 18.88 18.92 18.44 18.44 2,850,363 -0.30(-1.59%)
Jun 11, 2013 18.50 18.89 18.44 18.74 0 -0.02(-0.08%)
Jun 10, 2013 18.70 18.91 18.53 18.76 0 +0.04(+0.23%)
Jun 07, 2013 18.64 18.82 18.56 18.72 0 +0.30(+1.64%)
Jun 06, 2013 18.44 18.67 18.19 18.41 0 -0.03(-0.15%)
Jun 05, 2013 19.45 19.49 18.40 18.44 0 -1.24(-6.32%)
Jun 04, 2013 20.07 20.14 19.57 19.69 0 -0.41(-2.04%)
Jun 03, 2013 20.28 20.29 19.76 20.10 4,376,083 -0.08(-0.38%)
May 31, 2013 19.91 20.54 19.88 20.17 4,841,674 +0.19(+0.93%)
May 30, 2013 20.15 20.18 19.96 19.99 0 -0.08(-0.40%)
May 29, 2013 20.05 20.15 19.80 20.07 2,338,637 -0.07(-0.36%)
May 28, 2013 20.30 20.32 19.97 20.14 3,328,347 +0.07(+0.37%)
May 24, 2013 19.77 20.16 19.60 20.07 0 +0.02(+0.08%)
May 23, 2013 19.72 20.23 19.55 20.05 5,117,516 +0.30(+1.51%)
May 22, 2013 19.91 20.21 19.63 19.76 0 -0.25(-1.24%)
May 21, 2013 19.67 20.06 19.62 20.00 0 +0.36(+1.85%)
May 20, 2013 19.75 19.77 19.57 19.64 0 -0.12(-0.61%)
May 17, 2013 19.72 19.84 19.57 19.76 0 +0.10(+0.51%)
May 16, 2013 19.98 20.08 19.60 19.66 3,336,407 -0.44(-2.21%)
May 15, 2013 19.98 20.14 19.93 20.10 0 +0.41(+2.08%)
May 13, 2013 19.54 19.97 19.54 19.69 0 +0.06(+0.32%)
May 10, 2013 18.89 19.69 18.83 19.63 0 +0.80(+4.23%)
May 09, 2013 18.64 18.95 18.62 18.84 0 +0.11(+0.58%)
May 08, 2013 18.75 18.87 18.57 18.73 0 -0.08(-0.41%)
May 07, 2013 18.59 18.94 18.57 18.80 0 +0.30(+1.63%)
May 06, 2013 18.54 18.63 18.46 18.50 0 +0.00(+0.00%)
May 03, 2013 18.75 18.62 18.48 18.50 0 -0.03(-0.19%)
May 02, 2013 18.54 18.65 18.45 18.54 0 +0.02(+0.08%)
May 01, 2013 18.92 19.01 18.45 18.52 0 -0.44(-2.32%)
Apr 30, 2013 19.18 19.33 18.72 18.96 0 -0.26(-1.35%)
Apr 29, 2013 19.04 19.33 18.90 19.22 2,914,873 +0.17(+0.91%)
Apr 26, 2013 19.04 19.16 19.00 19.05 3,128,446 +0.05(+0.26%)
Apr 25, 2013 19.10 19.21 18.96 19.00 3,619,078 -0.06(-0.30%)
Apr 24, 2013 19.03 19.23 18.93 19.06 0 +0.13(+0.69%)
Apr 23, 2013 18.77 18.96 18.66 18.93 2,953,948 +0.21(+1.11%)
Apr 22, 2013 18.59 18.77 18.37 18.72 2,624,544 +0.18(+0.98%)
Apr 19, 2013 18.12 18.65 18.10 18.54 4,327,424 +0.34(+1.86%)
Apr 18, 2013 18.44 18.58 18.13 18.20 5,340,525 -0.25(-1.38%)
Apr 17, 2013 18.87 18.87 18.36 18.45 4,954,772 -0.51(-2.70%)
Apr 16, 2013 18.69 19.06 18.68 18.96 5,807,173 +0.45(+2.45%)
Apr 15, 2013 19.00 19.01 18.46 18.51 5,533,532 -0.55(-2.87%)
Apr 12, 2013 18.83 19.10 18.57 19.06 8,071,644 +0.27(+1.41%)
Apr 11, 2013 18.96 19.18 18.78 18.79 6,270,653 -0.12(-0.65%)
Apr 10, 2013 18.84 19.38 18.52 18.91 12,704,071 -0.68(-3.46%)
Apr 09, 2013 19.30 19.66 19.16 19.59 5,201,972 +0.23(+1.17%)
Apr 08, 2013 19.02 19.36 18.92 19.36 3,767,907 +0.42(+2.24%)
Apr 05, 2013 18.71 18.96 18.61 18.94 2,361,366 -0.06(-0.32%)
Apr 04, 2013 18.74 19.03 18.66 19.00 2,407,838 +0.32(+1.71%)
Apr 03, 2013 19.14 19.19 18.66 18.68 4,479,629 -0.48(-2.49%)
Apr 02, 2013 19.23 19.31 19.08 19.16 2,592,312 -0.01(-0.04%)
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.