Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 14.23 14.30 14.03 14.09 96,139 -0.20(-1.40%)
May 30, 2013 14.36 14.47 14.24 14.29 57,633 -0.06(-0.42%)
May 29, 2013 14.71 14.79 14.09 14.35 128,307 -0.49(-3.30%)
May 28, 2013 14.40 14.89 14.28 14.84 268,118 +0.70(+4.95%)
May 24, 2013 13.91 14.15 13.47 14.14 0 +0.17(+1.22%)
May 23, 2013 13.95 14.21 13.82 13.97 0 -0.08(-0.57%)
May 22, 2013 15.18 15.18 13.87 14.05 0 -1.06(-7.02%)
May 21, 2013 14.48 15.11 14.26 15.11 0 +0.87(+6.11%)
May 20, 2013 14.39 14.66 14.07 14.24 0 -0.12(-0.84%)
May 17, 2013 14.08 14.38 13.98 14.36 0 +0.31(+2.21%)
May 16, 2013 13.84 14.10 13.73 14.05 113,740 +0.12(+0.86%)
May 15, 2013 13.99 13.99 13.63 13.93 0 +0.18(+1.31%)
May 13, 2013 13.97 14.03 13.61 13.75 0 -0.27(-1.93%)
May 10, 2013 13.88 14.06 13.88 14.02 0 +0.18(+1.30%)
May 09, 2013 13.62 13.91 13.56 13.84 0 +0.24(+1.76%)
May 08, 2013 13.43 13.60 13.37 13.60 0 +0.16(+1.19%)
May 07, 2013 13.34 13.50 12.99 13.44 0 +0.19(+1.43%)
May 06, 2013 12.75 13.35 12.75 13.25 0 +0.51(+4.00%)
May 03, 2013 12.83 12.96 12.69 12.74 0 -0.02(-0.16%)
May 02, 2013 12.51 13.06 12.51 12.76 0 +0.63(+5.19%)
May 01, 2013 12.49 12.49 12.11 12.13 216,392 -0.38(-3.04%)
Apr 30, 2013 12.81 12.85 12.49 12.51 0 -0.29(-2.27%)
Apr 29, 2013 13.06 13.10 12.77 12.80 54,616 -0.17(-1.31%)
Apr 26, 2013 12.75 13.13 12.52 12.97 211,715 +0.21(+1.65%)
Apr 25, 2013 13.14 13.14 12.76 12.76 0 -0.30(-2.30%)
Apr 24, 2013 13.31 13.33 12.97 13.06 82,473 -0.27(-2.03%)
Apr 23, 2013 13.13 13.50 13.11 13.33 155,782 +0.31(+2.38%)
Apr 22, 2013 13.13 13.14 12.92 13.02 80,981 -0.14(-1.06%)
Apr 19, 2013 12.88 13.28 12.77 13.16 76,356 +0.25(+1.94%)
Apr 18, 2013 12.76 12.93 12.58 12.91 143,778 +0.14(+1.10%)
Apr 17, 2013 12.68 12.97 12.43 12.77 132,356 +0.00(+0.00%)
Apr 16, 2013 12.58 12.89 12.39 12.77 129,604 +0.29(+2.32%)
Apr 15, 2013 12.82 12.83 12.30 12.48 175,620 -0.45(-3.48%)
Apr 12, 2013 13.10 13.18 12.81 12.93 62,179 -0.25(-1.90%)
Apr 11, 2013 13.27 13.42 13.11 13.18 68,974 -0.16(-1.20%)
Apr 10, 2013 13.18 13.38 13.03 13.34 85,012 +0.25(+1.91%)
Apr 09, 2013 13.31 13.40 13.09 13.09 58,848 -0.15(-1.13%)
Apr 08, 2013 13.45 13.45 13.07 13.24 140,836 -0.20(-1.49%)
Apr 05, 2013 13.15 13.44 13.15 13.44 116,585 +0.05(+0.37%)
Apr 04, 2013 13.27 13.42 13.20 13.39 83,389 +0.17(+1.29%)
Apr 03, 2013 13.33 13.36 13.06 13.22 96,939 -0.12(-0.90%)
Apr 02, 2013 13.42 13.50 13.10 13.34 117,337 -0.01(-0.07%)
Apr 01, 2013 13.38 13.47 13.04 13.35 119,895 -0.09(-0.67%)
Mar 28, 2013 13.65 13.72 13.37 13.44 106,637 -0.17(-1.25%)
Mar 27, 2013 13.64 13.80 13.47 13.61 127,648 -0.17(-1.23%)
Mar 26, 2013 13.76 13.78 13.66 13.78 90,123 +0.14(+1.03%)
Mar 25, 2013 13.56 13.73 13.37 13.64 122,320 +0.09(+0.66%)
Mar 22, 2013 13.40 13.56 13.38 13.55 69,366 +0.19(+1.42%)
Mar 21, 2013 13.20 13.42 13.04 13.36 96,886 +0.11(+0.83%)
Mar 20, 2013 13.30 13.38 13.20 13.25 57,813 +0.06(+0.45%)
Mar 19, 2013 13.26 13.38 13.18 13.19 64,270 -0.03(-0.23%)
Mar 18, 2013 13.09 13.42 13.05 13.22 84,150 -0.07(-0.53%)
Mar 15, 2013 13.45 13.68 13.17 13.29 261,266 -0.10(-0.75%)
Mar 14, 2013 13.22 13.43 13.19 13.39 65,147 +0.11(+0.83%)
Mar 13, 2013 13.24 13.44 12.99 13.28 135,181 +0.09(+0.68%)
Mar 12, 2013 13.45 13.49 13.09 13.19 188,858 -0.30(-2.22%)
Mar 11, 2013 13.57 13.60 13.29 13.49 132,527 -0.17(-1.24%)
Mar 08, 2013 13.63 13.73 13.38 13.66 148,269 +0.14(+1.04%)
Mar 07, 2013 13.55 13.63 13.33 13.52 47,460 -0.03(-0.22%)
Mar 06, 2013 13.52 13.70 13.23 13.55 71,994 -0.04(-0.29%)
Mar 05, 2013 13.41 13.72 13.41 13.59 101,708 +0.29(+2.14%)
Mar 04, 2013 13.07 13.32 13.05 13.30 90,129 +0.15(+1.18%)
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.