Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 19.50 19.50 19.43 19.48 900 +0.18(+0.93%)
Jun 27, 2013 19.34 19.47 19.05 19.30 3,331 +0.12(+0.63%)
Jun 26, 2013 19.85 19.88 19.15 19.18 2,275 +0.02(+0.10%)
Jun 25, 2013 19.12 19.16 18.65 19.16 795 +0.16(+0.84%)
Jun 24, 2013 19.02 19.86 19.00 19.00 5,465 -0.12(-0.63%)
Jun 21, 2013 19.46 19.46 19.01 19.12 6,937 +0.11(+0.60%)
Jun 20, 2013 18.86 19.53 18.38 19.01 8,437 +0.01(+0.03%)
Jun 19, 2013 19.65 19.65 19.00 19.00 463 +0.00(+0.00%)
Jun 18, 2013 18.83 19.05 18.83 19.00 1,723 +0.09(+0.48%)
Jun 17, 2013 18.98 19.12 18.90 18.91 3,128 -0.05(-0.25%)
Jun 14, 2013 19.22 19.22 18.74 18.96 2,467 -0.28(-1.44%)
Jun 13, 2013 19.19 19.23 19.19 19.23 607 -0.36(-1.82%)
Jun 12, 2013 19.90 19.90 19.29 19.59 540 -0.10(-0.52%)
Jun 11, 2013 19.14 19.80 19.00 19.69 3,147 +0.42(+2.19%)
Jun 10, 2013 18.70 19.30 18.70 19.27 2,590 +0.57(+3.05%)
Jun 07, 2013 18.89 18.89 18.70 18.70 1,652 -0.14(-0.74%)
Jun 06, 2013 18.57 19.45 18.35 18.84 2,370 +0.31(+1.67%)
Jun 05, 2013 18.85 19.02 18.50 18.53 1,500 -0.31(-1.65%)
Jun 04, 2013 18.74 19.76 18.74 18.84 2,052 -0.10(-0.51%)
Jun 03, 2013 19.87 20.23 18.50 18.94 21,238 -0.52(-2.69%)
May 31, 2013 20.65 20.82 19.45 19.46 18,698 -1.19(-5.76%)
May 30, 2013 20.84 20.84 20.65 20.65 5,043 -0.26(-1.24%)
May 29, 2013 20.99 20.99 20.79 20.91 1,955 +0.01(+0.06%)
May 28, 2013 20.99 20.99 20.85 20.90 3,350 -0.09(-0.44%)
May 24, 2013 20.59 21.00 20.59 20.99 1,525 +0.29(+1.40%)
May 23, 2013 20.60 20.97 20.60 20.70 3,284 -0.06(-0.29%)
May 22, 2013 20.96 20.96 20.76 20.76 620 -0.20(-0.95%)
May 21, 2013 20.82 21.00 20.80 20.96 14,196 +0.25(+1.21%)
May 20, 2013 21.50 21.50 20.61 20.71 12,648 -0.48(-2.29%)
May 17, 2013 20.11 21.25 20.11 21.20 13,644 +0.91(+4.51%)
May 16, 2013 20.39 20.49 20.07 20.28 4,222 +0.68(+3.47%)
May 15, 2013 20.19 20.60 19.53 19.60 7,333 -0.56(-2.78%)
May 13, 2013 20.25 20.25 19.50 20.16 6,970 -0.12(-0.59%)
May 10, 2013 20.06 20.28 20.06 20.28 300 +0.13(+0.65%)
May 09, 2013 20.48 20.48 20.05 20.15 1,825 -0.24(-1.18%)
May 08, 2013 20.36 20.39 20.03 20.39 3,160 +0.01(+0.05%)
May 07, 2013 19.39 20.38 19.08 20.38 3,564 +0.79(+4.02%)
May 06, 2013 19.26 19.77 19.26 19.59 5,422 +0.15(+0.78%)
May 03, 2013 19.58 19.50 19.06 19.44 10,768 -0.06(-0.31%)
May 02, 2013 19.69 19.69 19.12 19.50 3,851 -0.03(-0.15%)
May 01, 2013 19.78 19.78 19.53 19.53 210 -0.25(-1.26%)
Apr 30, 2013 19.78 20.38 19.06 19.78 2,170 +0.05(+0.25%)
Apr 29, 2013 19.81 19.98 18.41 19.73 5,814 +0.57(+2.97%)
Apr 26, 2013 19.78 19.99 18.93 19.16 3,225 -0.83(-4.15%)
Apr 25, 2013 18.52 20.08 18.52 19.99 1,480 -0.12(-0.60%)
Apr 24, 2013 19.92 20.48 19.06 20.11 4,257 +0.11(+0.55%)
Apr 23, 2013 19.80 20.00 19.60 20.00 1,625 +0.16(+0.81%)
Apr 22, 2013 20.00 20.00 19.50 19.84 5,667 +0.93(+4.92%)
Apr 19, 2013 18.07 19.50 17.53 18.91 6,312 -0.59(-3.03%)
Apr 18, 2013 18.99 19.50 18.99 19.50 4,413 -0.25(-1.27%)
Apr 17, 2013 19.99 19.99 19.39 19.75 850 -0.08(-0.40%)
Apr 16, 2013 19.82 20.18 19.70 19.83 2,325 +0.30(+1.54%)
Apr 15, 2013 20.54 20.54 18.01 19.53 21,464 -0.95(-4.64%)
Apr 12, 2013 20.50 20.50 20.38 20.48 5,501 +0.02(+0.10%)
Apr 11, 2013 20.00 20.50 19.70 20.46 14,539 +0.51(+2.56%)
Apr 10, 2013 19.90 19.95 19.65 19.95 2,895 +0.40(+2.03%)
Apr 09, 2013 19.19 19.86 19.19 19.55 7,727 +0.46(+2.42%)
Apr 08, 2013 19.20 19.49 19.01 19.09 8,157 -0.39(-2.00%)
Apr 05, 2013 19.60 19.62 19.19 19.48 12,128 -0.50(-2.50%)
Apr 04, 2013 18.22 19.98 17.99 19.98 46,658 +1.79(+9.84%)
Apr 03, 2013 18.29 18.29 18.19 18.19 1,169 -0.10(-0.55%)
Apr 02, 2013 18.14 18.45 18.14 18.29 3,375 +0.28(+1.55%)
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.