Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 18.57 18.69 18.13 18.20 303,960 -0.36(-1.92%)
Aug 29, 2013 18.82 19.11 18.42 18.55 322,333 -0.31(-1.63%)
Aug 28, 2013 18.66 19.08 18.48 18.86 197,905 +0.24(+1.27%)
Aug 27, 2013 18.92 18.96 18.38 18.62 292,658 -0.57(-2.98%)
Aug 26, 2013 19.31 19.62 19.13 19.19 184,323 -0.10(-0.51%)
Aug 23, 2013 19.32 19.47 18.85 19.29 223,594 +0.01(+0.04%)
Aug 22, 2013 18.87 19.52 18.76 19.29 274,306 +0.45(+2.41%)
Aug 21, 2013 18.96 19.37 18.63 18.83 268,338 -0.23(-1.21%)
Aug 20, 2013 18.81 19.18 18.63 19.06 154,029 +0.28(+1.49%)
Aug 19, 2013 19.33 19.33 18.66 18.78 430,583 -0.57(-2.96%)
Aug 16, 2013 19.12 19.72 19.12 19.36 554,745 +0.13(+0.69%)
Aug 15, 2013 19.15 19.52 18.87 19.22 280,995 -0.33(-1.68%)
Aug 14, 2013 20.22 20.22 19.52 19.55 295,913 -0.72(-3.55%)
Aug 13, 2013 20.65 20.65 20.03 20.27 134,493 -0.31(-1.53%)
Aug 12, 2013 20.19 20.65 20.03 20.58 118,208 +0.25(+1.24%)
Aug 09, 2013 20.44 20.55 20.03 20.33 183,232 -0.17(-0.82%)
Aug 08, 2013 20.26 20.69 20.17 20.50 156,336 +0.38(+1.91%)
Aug 07, 2013 20.46 20.46 19.93 20.12 293,601 -0.45(-2.21%)
Aug 06, 2013 21.17 21.18 20.35 20.57 186,819 -0.64(-3.00%)
Aug 05, 2013 21.42 21.51 21.07 21.21 227,361 -0.26(-1.20%)
Aug 02, 2013 21.24 21.75 21.24 21.46 235,448 +0.22(+1.05%)
Aug 01, 2013 21.39 21.60 21.08 21.24 247,602 +0.04(+0.20%)
Jul 31, 2013 20.85 21.36 20.70 21.20 385,230 +0.40(+1.95%)
Jul 30, 2013 20.37 21.01 20.37 20.79 294,781 +0.52(+2.58%)
Jul 29, 2013 20.39 20.57 20.10 20.27 220,017 -0.17(-0.82%)
Jul 26, 2013 20.46 20.86 20.29 20.44 483,137 -0.15(-0.71%)
Jul 25, 2013 20.93 21.58 19.75 20.58 628,254 -0.56(-2.64%)
Jul 24, 2013 21.34 21.55 20.79 21.14 368,238 -0.07(-0.33%)
Jul 23, 2013 21.13 21.34 21.09 21.21 209,166 +0.13(+0.63%)
Jul 22, 2013 21.40 21.43 20.62 21.08 329,618 -0.34(-1.56%)
Jul 19, 2013 21.25 21.54 21.11 21.41 255,376 +0.13(+0.59%)
Jul 18, 2013 21.19 21.46 21.00 21.29 179,084 +0.10(+0.49%)
Jul 17, 2013 21.13 21.31 20.53 21.18 234,013 +0.10(+0.50%)
Jul 16, 2013 21.40 21.81 20.60 21.08 483,343 -0.34(-1.56%)
Jul 15, 2013 21.44 21.44 21.14 21.41 239,520 -0.03(-0.13%)
Jul 12, 2013 21.46 21.63 21.23 21.44 276,520 -0.03(-0.13%)
Jul 11, 2013 21.24 21.66 21.19 21.47 397,236 +0.52(+2.50%)
Jul 10, 2013 20.96 21.12 20.74 20.95 340,242 -0.05(-0.23%)
Jul 09, 2013 20.42 21.23 20.27 21.00 364,951 +0.73(+3.58%)
Jul 08, 2013 20.55 20.65 20.15 20.27 299,363 -0.15(-0.72%)
Jul 05, 2013 20.50 20.50 19.74 20.42 261,769 +0.19(+0.96%)
Jul 03, 2013 20.07 20.39 20.01 20.22 132,012 +0.13(+0.62%)
Jul 02, 2013 20.16 20.46 19.97 20.10 300,751 -0.09(-0.45%)
Jul 01, 2013 20.24 20.43 20.10 20.19 246,320 +0.15(+0.73%)
Jun 28, 2013 20.20 20.37 19.92 20.04 255,558 -0.24(-1.17%)
Jun 27, 2013 19.92 20.35 19.56 20.28 432,341 +0.53(+2.68%)
Jun 26, 2013 19.84 20.22 19.73 19.75 284,831 +0.13(+0.64%)
Jun 25, 2013 19.64 20.20 19.21 19.62 667,145 +0.26(+1.37%)
Jun 24, 2013 19.31 19.61 18.62 19.36 740,546 -0.29(-1.45%)
Jun 21, 2013 19.89 20.08 18.91 19.64 1,744,589 -0.14(-0.70%)
Jun 20, 2013 20.90 21.05 19.58 19.78 1,008,969 -1.47(-6.91%)
Jun 19, 2013 21.70 21.83 21.22 21.25 427,167 -0.53(-2.43%)
Jun 18, 2013 21.77 21.88 21.41 21.78 513,458 -0.03(-0.13%)
Jun 17, 2013 21.86 22.58 21.63 21.81 502,607 -0.10(-0.45%)
Jun 14, 2013 22.18 22.80 21.77 21.91 377,425 -0.25(-1.13%)
Jun 13, 2013 21.43 22.28 21.32 22.16 216,449 +0.76(+3.54%)
Jun 12, 2013 21.75 21.94 21.32 21.40 195,620 -0.11(-0.52%)
Jun 11, 2013 21.68 21.82 21.38 21.51 172,259 -0.46(-2.09%)
Jun 10, 2013 21.88 22.14 21.54 21.97 216,136 +0.10(+0.48%)
Jun 07, 2013 22.20 22.60 21.50 21.86 296,710 -0.14(-0.63%)
Jun 06, 2013 21.49 22.02 21.38 22.00 222,853 +0.52(+2.43%)
Jun 05, 2013 21.48 22.04 21.36 21.48 370,586 +0.01(+0.03%)
Jun 04, 2013 21.88 22.31 21.33 21.47 373,449 -0.17(-0.77%)
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.