Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 20.41 21.14 20.37 20.95 5,714,349 +0.52(+2.56%)
Jul 30, 2013 20.12 20.53 19.93 20.43 5,535,102 +0.33(+1.66%)
Jul 29, 2013 20.54 20.67 19.97 20.09 3,973,480 -0.55(-2.66%)
Jul 26, 2013 20.68 20.76 20.42 20.64 2,371,592 -0.19(-0.94%)
Jul 25, 2013 20.43 20.84 20.41 20.84 3,250,804 +0.42(+2.05%)
Jul 24, 2013 20.43 20.63 20.27 20.42 3,271,437 +0.00(+0.00%)
Jul 23, 2013 20.47 20.52 20.33 20.42 3,246,991 -0.05(-0.24%)
Jul 22, 2013 20.15 20.48 19.94 20.47 3,354,353 +0.30(+1.48%)
Jul 19, 2013 20.14 20.20 19.88 20.17 4,485,382 +0.11(+0.56%)
Jul 18, 2013 19.92 20.20 19.71 20.06 5,127,037 +0.17(+0.88%)
Jul 17, 2013 20.33 20.40 19.83 19.88 4,189,271 -0.40(-1.99%)
Jul 16, 2013 20.61 20.68 20.06 20.29 4,525,685 -0.32(-1.55%)
Jul 15, 2013 20.72 20.83 20.51 20.61 4,884,323 -0.09(-0.44%)
Jul 12, 2013 20.46 20.82 20.23 20.70 10,693,548 +0.24(+1.19%)
Jul 11, 2013 20.07 20.52 19.99 20.45 8,009,053 +0.63(+3.20%)
Jul 10, 2013 20.56 20.56 19.51 19.82 15,514,838 -0.88(-4.24%)
Jul 09, 2013 20.93 21.13 20.58 20.70 7,895,733 -0.20(-0.97%)
Jul 08, 2013 20.84 21.10 20.74 20.90 8,227,515 +0.20(+0.98%)
Jul 05, 2013 20.50 20.78 20.30 20.70 5,854,775 +0.22(+1.05%)
Jul 03, 2013 20.15 20.56 20.03 20.48 6,255,774 +0.51(+2.54%)
Jul 02, 2013 20.68 20.69 19.57 19.97 10,392,310 -0.73(-3.53%)
Jul 01, 2013 19.42 20.82 19.30 20.70 17,247,058 +1.68(+8.82%)
Jun 28, 2013 19.28 19.46 19.02 19.03 5,902,056 -0.36(-1.83%)
Jun 27, 2013 19.07 19.44 19.05 19.38 4,627,716 +0.39(+2.05%)
Jun 26, 2013 18.73 19.00 18.45 18.99 4,697,450 +0.38(+2.02%)
Jun 25, 2013 18.52 18.77 18.32 18.62 7,401,367 +0.29(+1.60%)
Jun 24, 2013 18.35 18.49 18.01 18.32 4,778,183 -0.31(-1.68%)
Jun 21, 2013 18.57 18.91 18.41 18.64 9,826,114 +0.13(+0.68%)
Jun 20, 2013 18.94 19.07 18.29 18.51 6,326,688 -0.74(-3.87%)
Jun 19, 2013 19.43 19.56 19.23 19.26 5,565,781 -0.28(-1.43%)
Jun 18, 2013 19.07 19.63 18.73 19.53 7,287,687 +0.45(+2.37%)
Jun 17, 2013 18.81 19.13 18.78 19.08 6,133,636 +0.38(+2.01%)
Jun 14, 2013 19.20 19.42 18.54 18.71 8,365,153 -0.48(-2.50%)
Jun 13, 2013 18.65 19.21 18.64 19.19 8,911,890 +0.47(+2.53%)
Jun 12, 2013 19.44 19.44 18.63 18.71 7,896,888 -0.70(-3.62%)
Jun 11, 2013 19.21 19.54 19.09 19.42 8,972,019 -0.10(-0.53%)
Jun 10, 2013 19.06 19.65 19.00 19.52 6,962,671 +0.47(+2.49%)
Jun 07, 2013 19.25 19.32 18.88 19.05 5,021,003 -0.10(-0.55%)
Jun 06, 2013 18.69 19.17 18.56 19.15 7,022,580 +0.41(+2.18%)
Jun 05, 2013 18.81 19.32 18.70 18.74 12,071,952 -0.21(-1.13%)
Jun 04, 2013 18.83 19.40 18.77 18.96 10,090,360 +0.03(+0.15%)
Jun 03, 2013 19.53 19.63 18.58 18.93 15,054,755 -0.13(-0.69%)
May 31, 2013 19.09 19.55 19.03 19.06 14,776,659 -0.13(-0.69%)
May 30, 2013 18.78 19.49 18.78 19.19 15,604,971 +0.48(+2.59%)
May 29, 2013 18.33 18.75 18.24 18.71 10,357,573 +0.21(+1.16%)
May 28, 2013 18.18 18.53 18.14 18.49 10,534,412 +0.48(+2.69%)
May 24, 2013 18.07 18.22 17.75 18.01 5,984,083 -0.18(-0.99%)
May 23, 2013 17.57 18.22 17.50 18.19 7,691,247 +0.44(+2.50%)
May 22, 2013 17.74 18.29 17.48 17.75 14,014,116 +0.01(+0.04%)
May 21, 2013 18.05 18.67 17.41 17.74 30,233,084 -0.81(-4.36%)
May 20, 2013 18.60 18.94 18.31 18.55 11,389,887 -0.06(-0.33%)
May 17, 2013 17.91 18.66 17.90 18.61 8,537,723 +0.69(+3.86%)
May 16, 2013 18.09 18.18 17.78 17.92 5,236,473 -0.35(-1.89%)
May 15, 2013 18.33 18.44 17.91 18.27 8,065,702 +0.75(+4.31%)
May 13, 2013 17.62 17.67 17.37 17.51 4,949,235 -0.04(-0.24%)
May 10, 2013 17.75 17.77 17.28 17.55 6,049,727 -0.16(-0.90%)
May 09, 2013 17.64 18.09 17.61 17.71 6,498,494 +0.06(+0.35%)
May 08, 2013 18.00 18.28 17.57 17.65 8,651,244 -0.42(-2.34%)
May 07, 2013 18.24 18.30 17.99 18.07 5,289,235 -0.15(-0.84%)
May 06, 2013 18.31 18.40 17.92 18.22 6,741,400 -0.12(-0.68%)
May 03, 2013 18.30 18.37 18.04 18.35 7,385,529 +0.18(+0.99%)
May 02, 2013 17.92 18.24 17.87 18.17 6,349,162 +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.