Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 20.64 21.37 20.59 21.18 5,652,375 +0.53(+2.56%)
Jul 30, 2013 20.34 20.75 20.15 20.65 5,475,072 +0.34(+1.66%)
Jul 29, 2013 20.76 20.90 20.19 20.31 3,930,387 -0.56(-2.66%)
Jul 26, 2013 20.90 20.99 20.64 20.87 2,345,871 -0.20(-0.94%)
Jul 25, 2013 20.65 21.07 20.64 21.06 3,215,548 +0.42(+2.05%)
Jul 24, 2013 20.66 20.85 20.49 20.64 3,235,957 +0.00(+0.00%)
Jul 23, 2013 20.70 20.75 20.55 20.64 3,211,777 -0.05(-0.24%)
Jul 22, 2013 20.37 20.71 20.16 20.69 3,317,974 +0.30(+1.48%)
Jul 19, 2013 20.36 20.42 20.10 20.39 4,436,737 +0.11(+0.56%)
Jul 18, 2013 20.14 20.42 19.92 20.28 5,071,433 +0.18(+0.88%)
Jul 17, 2013 20.56 20.63 20.05 20.10 4,143,837 -0.41(-1.99%)
Jul 16, 2013 20.84 20.90 20.28 20.51 4,476,602 -0.32(-1.55%)
Jul 15, 2013 20.94 21.06 20.74 20.83 4,831,351 -0.09(-0.44%)
Jul 12, 2013 20.68 21.05 20.45 20.92 10,577,574 +0.25(+1.19%)
Jul 11, 2013 20.29 20.75 20.21 20.68 7,922,192 +0.64(+3.20%)
Jul 10, 2013 20.78 20.78 19.73 20.04 15,346,576 -0.89(-4.24%)
Jul 09, 2013 21.16 21.36 20.80 20.92 7,810,101 -0.20(-0.97%)
Jul 08, 2013 21.07 21.33 20.97 21.13 8,138,286 +0.20(+0.98%)
Jul 05, 2013 20.73 21.01 20.52 20.92 5,791,278 +0.22(+1.05%)
Jul 03, 2013 20.37 20.79 20.25 20.71 6,187,928 +0.51(+2.54%)
Jul 02, 2013 20.91 20.92 19.78 20.19 10,279,602 -0.74(-3.53%)
Jul 01, 2013 19.64 21.05 19.51 20.93 17,060,010 +1.70(+8.82%)
Jun 28, 2013 19.49 19.68 19.23 19.23 5,838,047 -0.36(-1.83%)
Jun 27, 2013 19.28 19.65 19.26 19.59 4,577,527 +0.39(+2.05%)
Jun 26, 2013 18.93 19.21 18.66 19.20 4,646,505 +0.38(+2.02%)
Jun 25, 2013 18.73 18.98 18.52 18.82 7,321,097 +0.30(+1.60%)
Jun 24, 2013 18.55 18.69 18.21 18.52 4,726,362 -0.32(-1.68%)
Jun 21, 2013 18.78 19.12 18.62 18.84 9,719,547 +0.13(+0.68%)
Jun 20, 2013 19.14 19.28 18.49 18.71 6,258,073 -0.75(-3.87%)
Jun 19, 2013 19.64 19.78 19.45 19.47 5,505,418 -0.28(-1.43%)
Jun 18, 2013 19.28 19.85 18.93 19.75 7,208,651 +0.46(+2.37%)
Jun 17, 2013 19.02 19.34 18.98 19.29 6,067,116 +0.38(+2.01%)
Jun 14, 2013 19.41 19.64 18.74 18.91 8,274,431 -0.49(-2.50%)
Jun 13, 2013 18.85 19.42 18.85 19.40 8,815,238 +0.48(+2.53%)
Jun 12, 2013 19.65 19.66 18.83 18.92 7,811,244 -0.71(-3.62%)
Jun 11, 2013 19.42 19.76 19.30 19.63 8,874,715 -0.11(-0.53%)
Jun 10, 2013 19.27 19.86 19.21 19.73 6,887,159 +0.48(+2.48%)
Jun 07, 2013 19.46 19.53 19.09 19.26 4,966,549 -0.11(-0.54%)
Jun 06, 2013 18.90 19.38 18.76 19.36 6,946,418 +0.41(+2.18%)
Jun 05, 2013 19.02 19.53 18.91 18.95 11,941,029 -0.22(-1.13%)
Jun 04, 2013 19.04 19.61 18.98 19.17 9,980,928 +0.03(+0.15%)
Jun 03, 2013 19.75 19.84 18.78 19.14 14,891,483 -0.13(-0.69%)
May 31, 2013 19.30 19.77 19.24 19.27 14,616,403 -0.13(-0.68%)
May 30, 2013 18.99 19.70 18.99 19.40 15,435,732 +0.49(+2.59%)
May 29, 2013 18.53 18.96 18.44 18.91 10,245,243 +0.22(+1.16%)
May 28, 2013 18.37 18.73 18.34 18.70 10,420,164 +0.49(+2.69%)
May 24, 2013 18.27 18.42 17.94 18.21 5,919,184 -0.18(-0.99%)
May 23, 2013 17.77 18.42 17.70 18.39 7,607,833 +0.45(+2.50%)
May 22, 2013 17.93 18.49 17.68 17.94 13,862,129 +0.01(+0.04%)
May 21, 2013 18.25 18.88 17.61 17.93 29,905,198 -0.82(-4.36%)
May 20, 2013 18.81 19.14 18.51 18.75 11,266,361 -0.06(-0.33%)
May 17, 2013 18.11 18.86 18.10 18.82 8,445,129 +0.70(+3.86%)
May 16, 2013 18.29 18.37 17.98 18.12 5,179,682 -0.35(-1.89%)
May 15, 2013 18.53 18.64 18.10 18.47 7,978,228 +0.76(+4.31%)
May 13, 2013 17.82 17.86 17.56 17.70 4,895,560 -0.04(-0.24%)
May 10, 2013 17.94 17.97 17.47 17.75 5,984,117 -0.16(-0.90%)
May 09, 2013 17.83 18.28 17.80 17.91 6,428,016 +0.06(+0.35%)
May 08, 2013 18.19 18.48 17.76 17.84 8,557,420 -0.43(-2.34%)
May 07, 2013 18.44 18.50 18.19 18.27 5,231,872 -0.15(-0.83%)
May 06, 2013 18.51 18.60 18.12 18.42 6,668,288 -0.13(-0.68%)
May 03, 2013 18.50 18.57 18.24 18.55 7,305,431 +0.18(+0.99%)
May 02, 2013 18.12 18.44 18.07 18.37 6,280,304 +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.