Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 18.12 18.20 17.75 17.79 798,049 -0.34(-1.90%)
Aug 29, 2013 17.89 18.20 17.88 18.14 875,632 +0.25(+1.41%)
Aug 28, 2013 17.57 17.99 17.52 17.89 1,579,449 +0.32(+1.80%)
Aug 27, 2013 17.69 17.82 17.45 17.57 2,304,425 -0.26(-1.46%)
Aug 26, 2013 18.13 18.23 17.78 17.83 1,415,210 -0.27(-1.49%)
Aug 23, 2013 18.07 18.21 18.00 18.10 1,479,304 +0.03(+0.15%)
Aug 22, 2013 18.16 18.32 17.98 18.07 1,195,963 +0.04(+0.21%)
Aug 21, 2013 18.27 18.31 17.92 18.04 1,043,994 -0.23(-1.27%)
Aug 20, 2013 18.38 18.42 18.18 18.27 776,469 +0.08(+0.46%)
Aug 19, 2013 17.99 18.31 17.89 18.18 1,518,196 +0.15(+0.83%)
Aug 16, 2013 18.15 18.35 18.04 18.04 641,008 -0.11(-0.62%)
Aug 15, 2013 18.49 18.67 18.12 18.15 2,777,609 -0.71(-3.75%)
Aug 14, 2013 19.00 19.02 18.83 18.85 821,972 -0.17(-0.88%)
Aug 13, 2013 18.97 19.09 18.85 19.02 1,350,622 +0.06(+0.29%)
Aug 12, 2013 18.64 18.98 18.58 18.97 965,970 +0.20(+1.09%)
Aug 09, 2013 18.61 18.86 18.59 18.76 1,033,766 +0.06(+0.30%)
Aug 08, 2013 18.95 19.07 18.55 18.71 4,508,012 -0.10(-0.54%)
Aug 07, 2013 19.11 19.34 18.81 18.81 4,038,329 -0.37(-1.94%)
Aug 06, 2013 19.18 19.35 18.87 19.18 1,628,311 -0.05(-0.24%)
Aug 05, 2013 19.28 19.29 18.94 19.23 869,411 -0.06(-0.29%)
Aug 02, 2013 19.41 19.41 19.09 19.28 1,023,457 -0.09(-0.48%)
Aug 01, 2013 19.02 19.71 18.83 19.38 2,768,677 +0.34(+1.76%)
Jul 31, 2013 19.40 19.46 18.99 19.04 1,343,508 -0.34(-1.73%)
Jul 30, 2013 19.51 19.55 19.26 19.38 788,921 +0.04(+0.19%)
Jul 29, 2013 19.18 19.39 18.96 19.34 1,631,578 +0.09(+0.48%)
Jul 26, 2013 18.58 19.30 18.50 19.25 2,427,221 -0.25(-1.29%)
Jul 25, 2013 19.12 19.50 18.61 19.50 3,043,833 +0.26(+1.36%)
Jul 24, 2013 19.91 19.94 18.95 19.24 1,899,829 -0.59(-2.96%)
Jul 23, 2013 20.17 20.20 19.65 19.82 813,041 -0.12(-0.61%)
Jul 22, 2013 19.51 20.28 19.47 19.94 3,083,257 +0.47(+2.44%)
Jul 19, 2013 19.04 19.51 18.90 19.47 2,170,851 +0.43(+2.25%)
Jul 18, 2013 18.50 19.19 18.49 19.04 3,423,417 +0.69(+3.75%)
Jul 17, 2013 18.62 18.85 18.32 18.35 1,230,087 -0.34(-1.79%)
Jul 16, 2013 19.09 19.09 18.40 18.69 1,444,290 -0.43(-2.24%)
Jul 15, 2013 19.24 19.35 19.00 19.12 884,367 +0.07(+0.34%)
Jul 12, 2013 18.75 19.09 18.67 19.05 1,441,926 +0.38(+2.04%)
Jul 11, 2013 18.58 18.76 18.45 18.67 2,029,432 +0.32(+1.73%)
Jul 10, 2013 18.52 18.58 18.31 18.35 1,129,240 -0.17(-0.91%)
Jul 09, 2013 18.67 18.70 18.37 18.52 1,883,855 -0.05(-0.25%)
Jul 08, 2013 18.29 18.69 18.28 18.57 2,353,921 +0.42(+2.31%)
Jul 05, 2013 18.00 18.16 17.85 18.15 1,007,730 +0.43(+2.42%)
Jul 03, 2013 17.80 17.91 17.59 17.72 895,187 -0.31(-1.70%)
Jul 02, 2013 18.39 18.51 17.75 18.03 1,575,415 -0.37(-2.02%)
Jul 01, 2013 18.71 18.94 18.36 18.40 2,555,965 +0.09(+0.51%)
Jun 28, 2013 18.16 18.37 18.02 18.31 1,430,116 +0.69(+3.91%)
Jun 26, 2013 17.76 18.29 17.56 17.62 2,585,571 -0.04(-0.21%)
Jun 25, 2013 16.78 17.69 16.78 17.65 2,712,434 +1.08(+6.52%)
Jun 24, 2013 17.04 17.09 16.08 16.57 4,925,617 -0.84(-4.81%)
Jun 21, 2013 18.06 18.06 17.03 17.41 3,284,923 +0.04(+0.21%)
Jun 20, 2013 17.90 17.95 17.30 17.37 2,951,705 -0.74(-4.06%)
Jun 19, 2013 18.17 18.32 18.05 18.11 1,330,909 -0.25(-1.37%)
Jun 18, 2013 18.28 18.36 18.07 18.36 928,509 +0.14(+0.77%)
Jun 17, 2013 18.52 18.66 18.10 18.22 1,759,644 -0.17(-0.91%)
Jun 14, 2013 17.97 18.44 17.96 18.39 2,919,092 +0.47(+2.60%)
Jun 13, 2013 18.00 18.05 17.90 17.92 1,778,780 -0.09(-0.52%)
Jun 12, 2013 18.03 18.19 17.90 18.02 1,920,248 +0.08(+0.47%)
Jun 11, 2013 17.79 18.22 17.50 17.93 3,133,984 -0.13(-0.72%)
Jun 10, 2013 18.30 18.44 17.87 18.06 1,926,578 -0.15(-0.82%)
Jun 07, 2013 17.31 18.31 17.23 18.21 4,667,273 +1.05(+6.13%)
Jun 06, 2013 17.09 17.44 16.88 17.16 3,134,199 +0.12(+0.71%)
Jun 05, 2013 17.42 17.57 16.71 17.04 3,936,330 -0.44(-2.50%)
Jun 04, 2013 17.83 17.92 17.43 17.48 3,193,618 -0.25(-1.42%)
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.