Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 20.43 21.15 20.39 20.96 5,709,698 +0.52(+2.56%)
Jul 30, 2013 20.14 20.55 19.95 20.44 5,530,597 +0.33(+1.66%)
Jul 29, 2013 20.55 20.69 19.99 20.11 3,970,246 -0.55(-2.66%)
Jul 26, 2013 20.69 20.78 20.43 20.66 2,369,662 -0.20(-0.94%)
Jul 25, 2013 20.44 20.86 20.43 20.85 3,248,158 +0.42(+2.05%)
Jul 24, 2013 20.45 20.64 20.28 20.43 3,268,774 +0.00(+0.00%)
Jul 23, 2013 20.49 20.54 20.34 20.43 3,244,348 -0.05(-0.24%)
Jul 22, 2013 20.16 20.50 19.96 20.48 3,351,623 +0.30(+1.48%)
Jul 19, 2013 20.16 20.22 19.90 20.18 4,481,731 +0.11(+0.56%)
Jul 18, 2013 19.93 20.22 19.72 20.07 5,122,864 +0.17(+0.88%)
Jul 17, 2013 20.35 20.42 19.85 19.90 4,185,861 -0.40(-1.99%)
Jul 16, 2013 20.63 20.69 20.08 20.30 4,522,001 -0.32(-1.55%)
Jul 15, 2013 20.73 20.85 20.53 20.62 4,880,348 -0.09(-0.44%)
Jul 12, 2013 20.48 20.84 20.25 20.71 10,684,845 +0.24(+1.19%)
Jul 11, 2013 20.09 20.54 20.01 20.47 8,002,534 +0.63(+3.20%)
Jul 10, 2013 20.57 20.57 19.53 19.84 15,502,210 -0.88(-4.24%)
Jul 09, 2013 20.95 21.15 20.59 20.71 7,889,306 -0.20(-0.97%)
Jul 08, 2013 20.86 21.12 20.76 20.92 8,220,818 +0.20(+0.98%)
Jul 05, 2013 20.52 20.80 20.32 20.71 5,850,010 +0.22(+1.05%)
Jul 03, 2013 20.17 20.58 20.04 20.50 6,250,682 +0.51(+2.54%)
Jul 02, 2013 20.70 20.71 19.58 19.99 10,383,851 -0.73(-3.53%)
Jul 01, 2013 19.44 20.84 19.31 20.72 17,233,020 +1.68(+8.82%)
Jun 28, 2013 19.29 19.48 19.03 19.04 5,897,252 -0.36(-1.83%)
Jun 27, 2013 19.09 19.45 19.06 19.40 4,623,949 +0.39(+2.05%)
Jun 26, 2013 18.74 19.01 18.47 19.01 4,693,627 +0.38(+2.02%)
Jun 25, 2013 18.54 18.79 18.34 18.63 7,395,342 +0.29(+1.60%)
Jun 24, 2013 18.37 18.50 18.02 18.34 4,774,294 -0.31(-1.68%)
Jun 21, 2013 18.59 18.93 18.43 18.65 9,818,117 +0.13(+0.68%)
Jun 20, 2013 18.95 19.09 18.30 18.53 6,321,538 -0.75(-3.87%)
Jun 19, 2013 19.45 19.58 19.25 19.27 5,561,250 -0.28(-1.43%)
Jun 18, 2013 19.08 19.65 18.74 19.55 7,281,756 +0.45(+2.37%)
Jun 17, 2013 18.83 19.15 18.79 19.10 6,128,644 +0.38(+2.01%)
Jun 14, 2013 19.22 19.44 18.55 18.72 8,358,344 -0.48(-2.50%)
Jun 13, 2013 18.67 19.22 18.66 19.20 8,904,637 +0.47(+2.53%)
Jun 12, 2013 19.45 19.46 18.64 18.73 7,890,460 -0.70(-3.62%)
Jun 11, 2013 19.22 19.56 19.10 19.43 8,964,717 -0.10(-0.53%)
Jun 10, 2013 19.08 19.66 19.01 19.54 6,957,004 +0.47(+2.49%)
Jun 07, 2013 19.26 19.33 18.89 19.06 5,016,916 -0.10(-0.55%)
Jun 06, 2013 18.71 19.19 18.57 19.17 7,016,864 +0.41(+2.18%)
Jun 05, 2013 18.83 19.33 18.72 18.76 12,062,127 -0.21(-1.13%)
Jun 04, 2013 18.85 19.42 18.79 18.97 10,082,148 +0.03(+0.15%)
Jun 03, 2013 19.55 19.64 18.59 18.95 15,042,502 -0.13(-0.69%)
May 31, 2013 19.10 19.57 19.04 19.08 14,764,632 -0.13(-0.69%)
May 30, 2013 18.80 19.51 18.80 19.21 15,592,271 +0.48(+2.59%)
May 29, 2013 18.34 18.77 18.25 18.72 10,349,143 +0.21(+1.16%)
May 28, 2013 18.19 18.54 18.16 18.51 10,525,838 +0.48(+2.69%)
May 24, 2013 18.09 18.24 17.76 18.02 5,979,212 -0.18(-0.99%)
May 23, 2013 17.59 18.24 17.52 18.20 7,684,987 +0.44(+2.50%)
May 22, 2013 17.75 18.30 17.50 17.76 14,002,710 +0.01(+0.04%)
May 21, 2013 18.07 18.69 17.43 17.75 30,208,478 -0.81(-4.36%)
May 20, 2013 18.62 18.95 18.33 18.56 11,380,617 -0.06(-0.33%)
May 17, 2013 17.93 18.67 17.91 18.63 8,530,774 +0.69(+3.86%)
May 16, 2013 18.11 18.19 17.79 17.93 5,232,211 -0.35(-1.89%)
May 15, 2013 18.34 18.45 17.92 18.28 8,059,137 +0.75(+4.31%)
May 13, 2013 17.64 17.68 17.39 17.53 4,945,207 -0.04(-0.24%)
May 10, 2013 17.76 17.79 17.30 17.57 6,044,804 -0.16(-0.90%)
May 09, 2013 17.65 18.10 17.62 17.73 6,493,205 +0.06(+0.35%)
May 08, 2013 18.01 18.29 17.58 17.66 8,644,203 -0.42(-2.33%)
May 07, 2013 18.26 18.32 18.00 18.09 5,284,930 -0.15(-0.84%)
May 06, 2013 18.33 18.41 17.93 18.24 6,735,913 -0.12(-0.68%)
May 03, 2013 18.32 18.38 18.06 18.36 7,379,518 +0.18(+0.99%)
May 02, 2013 17.93 18.26 17.89 18.18 6,343,995 +0.25(+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.