Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 18.81 18.91 18.63 18.72 6,445,991 +0.04(+0.19%)
Jul 30, 2013 18.94 18.96 18.50 18.69 8,459,049 -0.11(-0.61%)
Jul 29, 2013 19.24 19.41 18.71 18.80 8,883,038 -0.51(-2.65%)
Jul 26, 2013 18.76 19.39 18.65 19.31 10,070,501 +0.37(+1.96%)
Jul 25, 2013 18.49 18.96 18.31 18.94 14,239,750 +0.60(+3.27%)
Jul 24, 2013 18.59 19.08 18.27 18.34 20,383,054 +0.31(+1.71%)
Jul 23, 2013 18.04 18.12 17.69 18.03 9,943,255 +0.07(+0.39%)
Jul 22, 2013 17.80 17.98 17.71 17.96 5,633,009 +0.07(+0.39%)
Jul 19, 2013 17.88 18.01 17.66 17.89 8,412,927 -0.24(-1.31%)
Jul 18, 2013 17.64 18.25 17.64 18.13 17,335,940 +0.59(+3.34%)
Jul 17, 2013 17.03 17.81 17.03 17.54 12,291,823 +0.53(+3.14%)
Jul 16, 2013 17.20 17.28 16.93 17.01 6,197,675 -0.13(-0.77%)
Jul 15, 2013 17.15 17.36 16.95 17.14 7,483,566 +0.13(+0.78%)
Jul 12, 2013 16.65 17.10 16.57 17.01 9,979,963 +0.38(+2.28%)
Jul 11, 2013 16.81 16.85 16.27 16.63 11,250,810 +0.14(+0.86%)
Jul 10, 2013 17.07 17.32 16.33 16.49 17,797,556 -0.56(-3.26%)
Jul 09, 2013 16.91 17.26 16.78 17.05 6,961,501 +0.26(+1.58%)
Jul 08, 2013 16.89 16.98 16.71 16.78 5,349,850 +0.03(+0.16%)
Jul 05, 2013 16.61 16.91 16.50 16.76 7,558,763 +0.52(+3.20%)
Jul 03, 2013 16.52 16.67 16.14 16.24 7,459,085 -0.51(-3.05%)
Jul 02, 2013 17.07 17.13 16.46 16.75 9,867,574 -0.33(-1.91%)
Jul 01, 2013 16.58 17.40 16.58 17.07 15,039,051 +0.57(+3.47%)
Jun 28, 2013 16.41 16.64 16.32 16.50 8,489,172 +0.26(+1.63%)
Jun 26, 2013 16.09 16.25 15.95 16.24 5,523,497 +0.23(+1.43%)
Jun 25, 2013 15.49 16.08 15.49 16.01 10,232,386 +0.70(+4.55%)
Jun 24, 2013 15.95 15.95 15.25 15.31 13,715,671 -0.81(-5.03%)
Jun 21, 2013 16.35 16.46 15.71 16.12 11,693,889 -0.11(-0.71%)
Jun 20, 2013 16.29 16.46 16.08 16.24 12,799,360 -0.25(-1.50%)
Jun 19, 2013 16.75 16.79 16.48 16.48 5,385,804 -0.25(-1.48%)
Jun 18, 2013 16.58 16.80 16.44 16.73 5,972,674 +0.13(+0.80%)
Jun 17, 2013 16.73 16.80 16.39 16.60 10,015,533 -0.03(-0.16%)
Jun 14, 2013 16.43 16.72 16.34 16.62 11,848,285 +0.12(+0.75%)
Jun 13, 2013 15.95 16.58 15.79 16.50 14,030,094 +0.56(+3.54%)
Jun 12, 2013 16.47 16.58 15.88 15.94 7,233,845 -0.40(-2.43%)
Jun 11, 2013 16.11 16.52 15.93 16.33 9,307,593 -0.06(-0.38%)
Jun 10, 2013 16.29 16.48 16.06 16.39 8,846,132 +0.19(+1.14%)
Jun 07, 2013 15.65 16.21 15.57 16.21 11,898,348 +0.78(+5.09%)
Jun 06, 2013 15.43 15.69 14.94 15.42 14,651,810 -0.06(-0.40%)
Jun 05, 2013 15.86 15.96 15.30 15.49 11,656,605 -0.47(-2.93%)
Jun 04, 2013 15.85 16.46 15.70 15.95 13,701,671 +0.25(+1.57%)
Jun 03, 2013 15.98 16.20 15.48 15.71 11,264,698 -0.18(-1.11%)
May 31, 2013 15.96 16.24 15.85 15.88 7,966,816 -0.08(-0.50%)
May 30, 2013 16.07 16.23 15.94 15.96 6,326,468 +0.02(+0.11%)
May 29, 2013 16.34 16.42 15.65 15.94 15,071,311 -0.56(-3.42%)
May 28, 2013 16.86 16.98 16.30 16.51 11,237,962 -0.19(-1.11%)
May 24, 2013 16.06 16.69 16.06 16.69 12,565,084 +0.39(+2.38%)
May 23, 2013 15.74 16.36 15.59 16.31 10,593,133 +0.27(+1.71%)
May 22, 2013 16.05 16.33 15.96 16.03 11,662,272 +0.04(+0.28%)
May 21, 2013 16.19 16.27 15.79 15.99 10,389,587 -0.20(-1.25%)
May 20, 2013 16.39 16.64 16.07 16.19 9,186,940 -0.16(-0.97%)
May 17, 2013 16.52 16.71 16.26 16.35 11,813,464 -0.09(-0.54%)
May 16, 2013 16.71 17.02 16.42 16.44 11,852,495 -0.28(-1.69%)
May 15, 2013 16.14 17.13 16.09 16.72 23,903,186 +0.94(+5.98%)
May 13, 2013 15.94 16.03 15.68 15.78 9,277,544 -0.21(-1.32%)
May 10, 2013 15.71 16.09 15.63 15.99 13,117,835 +0.38(+2.43%)
May 09, 2013 16.52 16.65 15.55 15.61 26,085,362 -0.85(-5.14%)
May 08, 2013 16.09 16.61 16.09 16.46 30,179,796 +0.51(+3.21%)
May 07, 2013 15.93 16.01 15.79 15.94 8,279,338 +0.02(+0.11%)
May 06, 2013 15.86 16.09 15.67 15.93 9,036,010 +0.09(+0.56%)
May 03, 2013 15.63 16.03 15.42 15.84 19,627,042 +0.41(+2.69%)
May 02, 2013 14.88 15.47 14.72 15.42 19,036,894 +0.57(+3.86%)
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.