MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 21.71 21.89 21.34 21.47 28,752,154 +0.33(+1.55%)
Jun 26, 2013 20.76 21.17 20.53 21.14 33,007,940 +0.66(+3.24%)
Jun 25, 2013 20.62 20.84 20.11 20.48 29,239,634 +0.18(+0.90%)
Jun 24, 2013 19.30 20.57 19.06 20.30 35,598,984 +0.39(+1.95%)
Jun 21, 2013 20.74 20.74 19.50 19.91 58,592,636 -0.22(-1.09%)
Jun 20, 2013 20.93 21.43 19.89 20.13 50,533,308 -0.81(-3.85%)
Jun 19, 2013 20.41 21.33 20.40 20.94 42,894,456 +0.26(+1.25%)
Jun 18, 2013 20.35 20.80 19.84 20.68 43,975,416 +0.24(+1.16%)
Jun 17, 2013 20.72 20.95 20.24 20.44 35,329,860 +0.38(+1.89%)
Jun 14, 2013 20.00 20.50 19.87 20.06 0 +0.42(+2.16%)
Jun 13, 2013 19.80 19.86 19.02 19.64 29,807,714 +0.09(+0.46%)
Jun 12, 2013 19.36 20.10 19.15 19.55 45,942,748 +0.65(+3.45%)
Jun 11, 2013 19.64 19.74 18.81 18.89 36,965,408 -1.12(-5.58%)
Jun 10, 2013 19.79 20.50 19.71 20.01 46,125,376 -0.40(-1.95%)
Jun 07, 2013 19.60 20.58 19.34 20.41 0 +0.94(+4.82%)
Jun 06, 2013 19.05 19.85 19.02 19.47 47,554,224 +0.40(+2.08%)
Jun 05, 2013 18.73 19.59 17.82 19.07 61,063,236 +0.11(+0.56%)
Jun 04, 2013 18.55 19.28 18.48 18.97 44,212,068 +0.45(+2.43%)
Jun 03, 2013 19.52 19.52 17.65 18.52 95,697,640 -1.03(-5.29%)
May 31, 2013 21.25 21.29 19.55 19.55 75,859,640 -1.44(-6.85%)
May 30, 2013 20.49 21.91 20.24 20.99 80,662,976 +0.06(+0.31%)
May 29, 2013 22.71 22.98 19.80 20.93 125,340,400 -1.14(-5.17%)
May 28, 2013 20.31 22.15 20.06 22.07 98,162,296 +2.65(+13.65%)
May 24, 2013 18.52 19.59 18.40 19.42 0 +0.87(+4.69%)
May 23, 2013 16.96 18.60 16.61 18.55 60,095,828 +1.10(+6.29%)
May 22, 2013 17.27 18.19 17.10 17.45 42,830,428 -0.07(-0.40%)
May 21, 2013 17.70 18.00 17.06 17.52 44,989,228 -0.47(-2.61%)
May 20, 2013 18.22 18.50 17.73 17.99 41,654,628 -0.31(-1.70%)
May 17, 2013 18.50 18.89 17.50 18.30 0 -0.15(-0.81%)
May 16, 2013 18.94 19.00 17.73 18.45 107,934,536 +1.48(+8.73%)
May 15, 2013 16.36 17.38 15.62 16.97 83,624,384 -0.59(-3.37%)
May 13, 2013 16.20 17.60 15.83 17.56 111,890,520 +2.21(+14.38%)
May 10, 2013 13.93 16.20 13.85 15.35 0 +1.47(+10.61%)
May 09, 2013 14.02 15.15 12.74 13.88 142,874,112 +2.72(+24.40%)
May 08, 2013 11.50 11.64 11.14 11.16 32,051,384 +0.06(+0.50%)
May 07, 2013 12.40 12.47 11.02 11.10 49,949,228 -0.80(-6.71%)
May 06, 2013 11.28 11.93 11.10 11.90 21,829,500 +0.99(+9.07%)
May 03, 2013 11.29 11.12 10.90 10.91 0 +0.09(+0.81%)
May 02, 2013 10.77 11.05 10.74 10.82 15,251,705 +0.17(+1.56%)
May 01, 2013 11.20 11.20 10.60 10.66 0 -0.14(-1.32%)
Apr 30, 2013 11.20 11.64 10.75 10.80 0 -0.19(-1.73%)
Apr 29, 2013 10.35 11.00 10.24 10.99 18,195,904 +0.75(+7.30%)
Apr 26, 2013 10.63 10.46 10.12 10.24 18,112,150 -0.16(-1.54%)
Apr 25, 2013 10.10 10.48 10.10 10.40 13,979,175 +0.31(+3.11%)
Apr 24, 2013 10.18 10.21 9.796 10.09 0 -0.12(-1.14%)
Apr 23, 2013 10.20 10.58 10.13 10.20 18,668,874 +0.16(+1.63%)
Apr 22, 2013 9.720 10.04 9.550 10.04 19,696,634 +0.47(+4.93%)
Apr 19, 2013 9.492 9.976 9.414 9.566 15,057,680 +0.17(+1.83%)
Apr 18, 2013 9.196 9.520 9.078 9.394 16,839,434 +0.30(+3.34%)
Apr 17, 2013 9.100 9.190 8.908 9.090 10,592,140 -0.03(-0.31%)
Apr 16, 2013 8.838 9.228 8.782 9.118 15,901,690 +0.46(+5.29%)
Apr 15, 2013 8.700 8.760 8.502 8.660 8,405,920 -0.09(-1.03%)
Apr 12, 2013 8.650 9.028 8.610 8.750 15,746,860 +0.03(+0.37%)
Apr 11, 2013 8.412 8.910 8.350 8.718 17,234,810 +0.35(+4.13%)
Apr 10, 2013 8.140 8.402 8.122 8.372 10,605,440 +0.27(+3.36%)
Apr 09, 2013 8.360 8.366 8.066 8.100 8,480,180 -0.27(-3.18%)
Apr 08, 2013 8.394 8.510 8.302 8.366 8,395,005 +0.09(+1.11%)
Apr 05, 2013 8.400 8.400 8.100 8.274 7,761,945 -0.13(-1.52%)
Apr 04, 2013 8.222 8.450 8.162 8.402 11,323,710 +0.18(+2.21%)
Apr 03, 2013 8.620 8.694 8.042 8.220 28,217,774 -0.65(-7.31%)
Apr 02, 2013 8.720 9.100 8.702 8.868 33,119,414 +0.08(+0.93%)
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.
TOP
Email a Story