Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 22.49 23.29 22.45 23.08 5,185,527 +0.58(+2.56%)
Jul 30, 2013 22.17 22.62 21.97 22.51 5,022,868 +0.37(+1.66%)
Jul 29, 2013 22.63 22.78 22.01 22.14 3,605,763 -0.61(-2.66%)
Jul 26, 2013 22.78 22.88 22.50 22.75 2,152,118 -0.21(-0.94%)
Jul 25, 2013 22.51 22.96 22.49 22.96 2,949,965 +0.46(+2.05%)
Jul 24, 2013 22.52 22.73 22.33 22.50 2,968,689 +0.00(+0.00%)
Jul 23, 2013 22.56 22.62 22.40 22.50 2,946,506 -0.05(-0.24%)
Jul 22, 2013 22.20 22.57 21.98 22.55 3,043,932 +0.33(+1.48%)
Jul 19, 2013 22.19 22.26 21.91 22.22 4,070,292 +0.12(+0.56%)
Jul 18, 2013 21.95 22.26 21.72 22.10 4,652,567 +0.19(+0.88%)
Jul 17, 2013 22.41 22.48 21.86 21.91 3,801,584 -0.44(-1.99%)
Jul 16, 2013 22.72 22.78 22.11 22.35 4,106,865 -0.35(-1.55%)
Jul 15, 2013 22.83 22.95 22.60 22.71 4,432,314 -0.10(-0.44%)
Jul 12, 2013 22.55 22.95 22.29 22.81 9,703,937 +0.27(+1.19%)
Jul 11, 2013 22.12 22.62 22.03 22.54 7,267,872 +0.70(+3.20%)
Jul 10, 2013 22.65 22.65 21.50 21.84 14,079,051 -0.97(-4.24%)
Jul 09, 2013 23.07 23.28 22.68 22.81 7,165,039 -0.22(-0.97%)
Jul 08, 2013 22.97 23.25 22.85 23.03 7,466,118 +0.22(+0.98%)
Jul 05, 2013 22.59 22.90 22.37 22.81 5,312,958 +0.24(+1.05%)
Jul 03, 2013 22.21 22.66 22.07 22.57 5,676,847 +0.56(+2.54%)
Jul 02, 2013 22.79 22.80 21.56 22.01 9,430,576 -0.81(-3.53%)
Jul 01, 2013 21.40 22.95 21.27 22.81 15,650,967 +1.85(+8.82%)
Jun 28, 2013 21.24 21.45 20.96 20.97 5,355,863 -0.39(-1.83%)
Jun 27, 2013 21.02 21.42 20.99 21.36 4,199,454 +0.43(+2.05%)
Jun 26, 2013 20.64 20.94 20.34 20.93 4,262,735 +0.41(+2.02%)
Jun 25, 2013 20.41 20.69 20.19 20.51 6,716,423 +0.32(+1.60%)
Jun 24, 2013 20.22 20.38 19.85 20.19 4,335,996 -0.35(-1.68%)
Jun 21, 2013 20.47 20.84 20.29 20.54 8,916,778 +0.14(+0.68%)
Jun 20, 2013 20.87 21.02 20.15 20.40 5,741,198 -0.82(-3.87%)
Jun 19, 2013 21.41 21.56 21.20 21.22 5,050,708 -0.31(-1.43%)
Jun 18, 2013 21.01 21.63 20.64 21.53 6,613,264 +0.50(+2.37%)
Jun 17, 2013 20.73 21.08 20.69 21.03 5,566,012 +0.41(+2.01%)
Jun 14, 2013 21.16 21.40 20.43 20.61 7,591,018 -0.53(-2.50%)
Jun 13, 2013 20.55 21.17 20.54 21.14 8,087,159 +0.52(+2.53%)
Jun 12, 2013 21.42 21.43 20.53 20.62 7,166,087 -0.77(-3.62%)
Jun 11, 2013 21.17 21.53 21.04 21.40 8,141,723 -0.12(-0.54%)
Jun 10, 2013 21.00 21.65 20.94 21.51 6,318,326 +0.52(+2.49%)
Jun 07, 2013 21.21 21.29 20.80 20.99 4,556,345 -0.12(-0.55%)
Jun 06, 2013 20.60 21.13 20.45 21.10 6,372,692 +0.45(+2.18%)
Jun 05, 2013 20.73 21.29 20.61 20.65 10,954,781 -0.24(-1.13%)
Jun 04, 2013 20.75 21.38 20.69 20.89 9,156,572 +0.03(+0.15%)
Jun 03, 2013 21.52 21.63 20.47 20.86 13,661,548 -0.14(-0.69%)
May 31, 2013 21.04 21.55 20.97 21.01 13,409,188 -0.14(-0.68%)
May 30, 2013 20.70 21.48 20.70 21.15 14,160,846 +0.53(+2.59%)
May 29, 2013 20.20 20.66 20.10 20.62 9,399,055 +0.24(+1.16%)
May 28, 2013 20.03 20.42 19.99 20.38 9,559,530 +0.53(+2.69%)
May 24, 2013 19.91 20.08 19.56 19.85 5,430,300 -0.20(-0.99%)
May 23, 2013 19.37 20.08 19.29 20.04 6,979,478 +0.49(+2.50%)
May 22, 2013 19.55 20.15 19.27 19.56 12,717,212 +0.01(+0.04%)
May 21, 2013 19.89 20.58 19.19 19.55 27,435,234 -0.89(-4.36%)
May 20, 2013 20.50 20.87 20.18 20.44 10,335,836 -0.07(-0.33%)
May 17, 2013 19.74 20.56 19.72 20.51 7,747,619 +0.76(+3.86%)
May 16, 2013 19.94 20.03 19.59 19.75 4,751,876 -0.38(-1.89%)
May 15, 2013 20.20 20.32 19.73 20.13 7,319,280 +0.83(+4.31%)
May 13, 2013 19.42 19.47 19.14 19.30 4,491,220 -0.05(-0.24%)
May 10, 2013 19.56 19.59 19.05 19.34 5,489,869 -0.18(-0.90%)
May 09, 2013 19.43 19.93 19.40 19.52 5,897,106 +0.07(+0.35%)
May 08, 2013 19.83 20.14 19.36 19.45 7,850,635 -0.47(-2.34%)
May 07, 2013 20.11 20.17 19.82 19.91 4,799,755 -0.17(-0.84%)
May 06, 2013 20.18 20.27 19.75 20.08 6,117,533 -0.14(-0.68%)
May 03, 2013 20.17 20.24 19.88 20.22 6,702,052 +0.20(+0.99%)
May 02, 2013 19.75 20.11 19.69 20.02 5,761,594 +0.27(+1.39%)
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.