Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 13.98 14.30 13.89 14.16 4,049,614,800 +0.10(+0.70%)
Jun 27, 2013 14.26 14.34 14.05 14.06 2,360,722,000 -0.15(-1.08%)
Jun 26, 2013 14.43 14.46 14.13 14.22 2,574,068,000 -0.16(-1.13%)
Jun 25, 2013 14.49 14.56 14.24 14.38 2,199,139,600 +0.00(+0.02%)
Jun 24, 2013 14.55 14.60 14.22 14.38 3,365,222,000 -0.39(-2.65%)
Jun 21, 2013 14.95 15.00 14.57 14.77 3,367,828,800 -0.12(-0.80%)
Jun 20, 2013 14.97 15.21 14.83 14.89 2,501,175,600 -0.22(-1.46%)
Jun 19, 2013 15.41 15.42 15.11 15.11 2,176,580,000 -0.31(-2.03%)
Jun 18, 2013 15.41 15.53 15.36 15.42 1,365,179,200 -0.01(-0.05%)
Jun 17, 2013 15.41 15.56 15.37 15.43 1,815,900,800 +0.07(+0.45%)
Jun 14, 2013 15.55 15.58 15.30 15.36 1,903,062,000 -0.21(-1.36%)
Jun 13, 2013 15.45 15.61 15.31 15.57 2,000,826,800 +0.13(+0.87%)
Jun 12, 2013 15.70 15.76 15.41 15.44 1,856,590,400 -0.19(-1.24%)
Jun 11, 2013 15.56 15.81 15.48 15.63 2,002,786,800 -0.05(-0.29%)
Jun 10, 2013 15.88 16.04 15.60 15.67 3,151,072,400 -0.10(-0.66%)
Jun 07, 2013 15.59 15.83 15.46 15.78 2,831,749,200 +0.12(+0.76%)
Jun 06, 2013 15.91 15.96 15.50 15.66 2,918,538,000 -0.24(-1.49%)
Jun 05, 2013 15.92 16.10 15.85 15.90 2,034,127,200 -0.15(-0.93%)
Jun 04, 2013 16.19 16.23 15.98 16.05 2,049,101,600 -0.05(-0.31%)
Jun 03, 2013 16.10 16.16 15.80 16.10 2,606,466,800 +0.04(+0.22%)
May 31, 2013 16.16 16.33 16.05 16.06 2,690,119,600 -0.07(-0.41%)
May 30, 2013 15.92 16.23 15.88 16.13 2,474,637,200 +0.24(+1.49%)
May 29, 2013 15.71 15.98 15.69 15.89 2,314,034,800 +0.13(+0.80%)
May 28, 2013 16.07 16.11 15.74 15.77 2,703,016,400 -0.13(-0.83%)
May 24, 2013 15.74 15.92 15.73 15.90 1,933,167,600 +0.11(+0.68%)
May 23, 2013 15.57 15.93 15.56 15.79 2,471,148,400 +0.03(+0.18%)
May 22, 2013 15.86 16.01 15.65 15.76 3,101,268,800 +0.06(+0.38%)
May 21, 2013 15.65 15.91 15.51 15.70 3,192,154,000 -0.12(-0.74%)
May 20, 2013 15.43 15.92 15.36 15.82 3,161,048,800 +0.35(+2.23%)
May 17, 2013 15.68 15.72 15.39 15.47 2,995,330,800 -0.05(-0.30%)
May 16, 2013 15.12 15.64 14.96 15.52 4,222,428,000 +0.20(+1.34%)
May 15, 2013 15.68 15.75 15.08 15.32 896,327,904 -0.92(-5.69%)
May 13, 2013 16.13 16.35 16.12 16.24 2,218,641,600 +0.06(+0.39%)
May 10, 2013 16.36 16.42 16.09 16.18 2,343,964,000 -0.14(-0.83%)
May 09, 2013 16.42 16.54 16.27 16.31 2,789,413,200 -0.25(-1.52%)
May 08, 2013 16.39 16.62 16.28 16.57 3,308,186,000 +0.18(+1.13%)
May 07, 2013 16.61 16.63 16.20 16.38 3,386,272,400 -0.07(-0.44%)
May 06, 2013 16.28 16.51 16.23 16.45 3,476,491,200 +0.38(+2.38%)
May 03, 2013 16.12 16.19 16.04 16.07 2,529,105,600 +0.16(+1.00%)
May 02, 2013 15.78 16.02 15.74 15.91 2,952,798,800 +0.22(+1.42%)
May 01, 2013 15.87 15.89 15.51 15.69 3,548,364,400 -0.12(-0.79%)
Apr 30, 2013 15.54 15.90 15.43 15.81 545,801,504 +0.45(+2.94%)
Apr 29, 2013 15.02 15.49 15.00 15.36 187,317,504 +0.46(+3.10%)
Apr 26, 2013 14.64 14.96 14.58 14.90 1,053,715,904 +0.31(+2.16%)
Apr 25, 2013 14.69 14.78 14.54 14.59 2,693,863,200 +0.10(+0.72%)
Apr 24, 2013 14.05 14.83 14.02 14.48 2,492,591,104 -0.02(-0.16%)
Apr 23, 2013 14.43 14.59 14.24 14.50 354,701,504 +0.27(+1.87%)
Apr 22, 2013 14.02 14.36 13.97 14.24 3,009,442,800 +0.29(+2.08%)
Apr 19, 2013 13.86 14.27 13.75 13.95 4,264,920,800 -0.05(-0.39%)
Apr 18, 2013 14.46 14.49 13.92 14.00 369,127,104 -0.38(-2.67%)
Apr 17, 2013 15.01 15.02 14.22 14.39 2,320,424,704 -0.84(-5.50%)
Apr 16, 2013 15.06 15.24 15.02 15.22 2,140,398,400 +0.23(+1.52%)
Apr 15, 2013 15.25 15.28 14.98 14.99 2,222,640,000 -0.36(-2.32%)
Apr 12, 2013 15.51 15.51 15.32 15.35 1,670,292,400 -0.16(-1.04%)
Apr 11, 2013 15.49 15.64 15.40 15.51 2,298,550,800 -0.05(-0.31%)
Apr 10, 2013 15.29 15.61 15.21 15.56 2,631,496,000 +0.31(+2.04%)
Apr 09, 2013 15.23 15.30 15.10 15.25 2,146,298,000 +0.03(+0.18%)
Apr 08, 2013 15.17 15.27 15.09 15.22 2,105,804,400 +0.11(+0.71%)
Apr 05, 2013 15.16 15.18 14.99 15.11 2,685,866,400 -0.16(-1.06%)
Apr 04, 2013 15.49 15.54 15.19 15.28 2,509,133,200 -0.15(-0.99%)
Apr 03, 2013 15.41 15.62 15.37 15.43 2,542,512,000 +0.08(+0.51%)
Apr 02, 2013 15.27 15.65 15.23 15.35 3,706,634,400 +0.03(+0.21%)
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.