Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 15.39 15.71 15.39 15.50 221,747 +0.03(+0.19%)
May 30, 2013 15.30 15.55 15.30 15.47 219,424 +0.28(+1.84%)
May 29, 2013 15.25 15.36 15.10 15.19 215,114 -0.18(-1.17%)
May 28, 2013 14.84 15.45 14.84 15.37 233,088 +0.67(+4.56%)
May 24, 2013 14.65 14.85 14.53 14.70 152,716 +0.00(+0.00%)
May 23, 2013 14.13 14.76 13.86 14.70 265,771 +0.47(+3.30%)
May 22, 2013 14.64 14.89 14.16 14.23 264,381 -0.42(-2.87%)
May 21, 2013 14.87 14.87 14.60 14.65 105,308 -0.17(-1.15%)
May 20, 2013 14.49 14.91 14.49 14.82 146,313 +0.26(+1.79%)
May 17, 2013 14.49 14.62 14.41 14.56 153,445 +0.09(+0.62%)
May 16, 2013 14.52 14.52 14.30 14.47 160,123 -0.13(-0.89%)
May 15, 2013 14.82 14.87 14.54 14.60 321,219 +0.94(+6.88%)
May 13, 2013 13.76 13.83 13.58 13.66 118,083 -0.12(-0.87%)
May 10, 2013 13.77 13.83 13.69 13.78 144,574 +0.07(+0.51%)
May 09, 2013 13.57 13.78 13.51 13.71 238,744 +0.15(+1.11%)
May 08, 2013 13.59 13.75 13.41 13.56 275,489 -0.10(-0.73%)
May 07, 2013 13.50 13.74 13.50 13.66 215,365 +0.14(+1.04%)
May 06, 2013 13.69 13.95 13.45 13.52 195,061 -0.14(-1.02%)
May 03, 2013 13.65 13.89 13.51 13.66 285,097 +0.15(+1.11%)
May 02, 2013 13.46 13.57 13.38 13.51 383,634 +0.16(+1.20%)
May 01, 2013 13.57 13.73 13.31 13.35 747,936 -0.10(-0.74%)
Apr 30, 2013 12.66 13.54 12.66 13.45 843,539 +0.91(+7.26%)
Apr 29, 2013 12.15 12.57 12.05 12.54 534,164 +0.44(+3.64%)
Apr 26, 2013 12.17 12.18 11.97 12.10 469,600 -0.08(-0.66%)
Apr 25, 2013 10.26 12.36 10.26 12.18 1,085,652 +0.43(+3.66%)
Apr 24, 2013 11.50 11.77 11.40 11.75 338,924 +0.21(+1.82%)
Apr 23, 2013 11.52 11.60 11.39 11.54 162,469 +0.08(+0.70%)
Apr 22, 2013 11.41 11.57 11.23 11.46 262,179 +0.09(+0.79%)
Apr 19, 2013 11.15 11.56 11.11 11.37 395,896 +0.26(+2.34%)
Apr 18, 2013 11.19 11.30 10.82 11.11 588,612 -0.04(-0.36%)
Apr 17, 2013 11.60 11.60 11.10 11.15 303,166 -0.50(-4.29%)
Apr 16, 2013 11.91 11.94 11.62 11.65 223,735 -0.17(-1.44%)
Apr 15, 2013 12.09 12.09 11.75 11.82 231,558 -0.31(-2.56%)
Apr 12, 2013 12.30 12.47 12.04 12.13 344,582 -0.15(-1.22%)
Apr 11, 2013 12.28 12.41 12.25 12.28 216,216 -0.05(-0.41%)
Apr 10, 2013 12.17 12.47 12.12 12.33 114,169 +0.19(+1.57%)
Apr 09, 2013 12.45 12.57 12.05 12.14 201,260 -0.28(-2.25%)
Apr 08, 2013 12.49 12.59 12.32 12.42 140,085 -0.10(-0.80%)
Apr 05, 2013 12.50 12.73 12.42 12.52 199,447 -0.24(-1.88%)
Apr 04, 2013 12.60 12.79 12.41 12.76 222,948 +0.14(+1.11%)
Apr 03, 2013 12.75 12.79 12.42 12.62 282,815 -0.09(-0.71%)
Apr 02, 2013 12.87 12.97 12.66 12.71 238,859 -0.07(-0.55%)
Apr 01, 2013 13.05 13.06 12.59 12.78 246,513 -0.27(-2.07%)
Mar 28, 2013 12.87 13.11 12.81 13.05 332,901 +0.21(+1.64%)
Mar 27, 2013 13.28 13.31 12.82 12.84 436,299 -0.48(-3.60%)
Mar 26, 2013 13.89 13.89 13.30 13.32 280,837 -0.50(-3.62%)
Mar 25, 2013 13.96 14.11 13.72 13.82 124,968 -0.13(-0.93%)
Mar 22, 2013 14.25 14.34 13.89 13.95 243,619 -0.25(-1.76%)
Mar 21, 2013 14.35 14.51 14.06 14.20 218,319 -0.29(-2.00%)
Mar 20, 2013 14.65 14.68 14.40 14.49 137,873 -0.04(-0.28%)
Mar 19, 2013 14.56 14.77 14.50 14.53 241,924 +0.04(+0.28%)
Mar 18, 2013 14.82 14.89 14.40 14.49 204,413 -0.44(-2.95%)
Mar 15, 2013 14.94 14.97 14.77 14.93 205,208 +0.02(+0.13%)
Mar 14, 2013 14.78 14.92 14.72 14.91 173,012 +0.19(+1.29%)
Mar 13, 2013 14.82 14.86 14.64 14.72 87,656 -0.11(-0.74%)
Mar 12, 2013 14.87 14.97 14.80 14.83 108,297 -0.07(-0.47%)
Mar 11, 2013 14.96 15.01 14.84 14.90 113,102 -0.09(-0.60%)
Mar 08, 2013 14.70 15.02 14.64 14.99 137,603 +0.43(+2.95%)
Mar 07, 2013 14.62 14.68 14.52 14.56 92,937 -0.09(-0.61%)
Mar 06, 2013 14.66 14.82 14.56 14.65 85,031 +0.01(+0.07%)
Mar 05, 2013 14.57 14.87 14.50 14.64 164,251 +0.13(+0.90%)
Mar 04, 2013 14.56 14.66 14.28 14.51 148,055 -0.13(-0.89%)
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.