Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 20.62 21.35 20.58 21.16 5,656,979 +0.53(+2.56%)
Jul 30, 2013 20.32 20.74 20.14 20.63 5,479,532 +0.34(+1.66%)
Jul 29, 2013 20.74 20.88 20.18 20.29 3,933,589 -0.56(-2.66%)
Jul 26, 2013 20.89 20.97 20.63 20.85 2,347,782 -0.20(-0.94%)
Jul 25, 2013 20.63 21.05 20.62 21.05 3,218,167 +0.42(+2.05%)
Jul 24, 2013 20.64 20.84 20.47 20.63 3,238,593 +0.00(+0.00%)
Jul 23, 2013 20.68 20.73 20.53 20.63 3,214,393 -0.05(-0.24%)
Jul 22, 2013 20.35 20.69 20.15 20.67 3,320,677 +0.30(+1.48%)
Jul 19, 2013 20.34 20.41 20.08 20.37 4,440,350 +0.11(+0.56%)
Jul 18, 2013 20.12 20.41 19.91 20.26 5,075,564 +0.18(+0.88%)
Jul 17, 2013 20.54 20.61 20.03 20.08 4,147,213 -0.41(-1.99%)
Jul 16, 2013 20.82 20.89 20.27 20.49 4,480,249 -0.32(-1.55%)
Jul 15, 2013 20.93 21.04 20.72 20.82 4,835,287 -0.09(-0.44%)
Jul 12, 2013 20.67 21.03 20.44 20.91 10,586,190 +0.25(+1.19%)
Jul 11, 2013 20.27 20.73 20.20 20.66 7,928,645 +0.64(+3.20%)
Jul 10, 2013 20.77 20.77 19.71 20.02 15,359,076 -0.89(-4.24%)
Jul 09, 2013 21.15 21.34 20.79 20.91 7,816,463 -0.20(-0.97%)
Jul 08, 2013 21.05 21.31 20.95 21.11 8,144,915 +0.20(+0.98%)
Jul 05, 2013 20.71 20.99 20.51 20.91 5,795,996 +0.22(+1.05%)
Jul 03, 2013 20.36 20.77 20.23 20.69 6,192,968 +0.51(+2.54%)
Jul 02, 2013 20.89 20.90 19.77 20.18 10,287,975 -0.74(-3.53%)
Jul 01, 2013 19.62 21.03 19.49 20.91 17,073,906 +1.69(+8.82%)
Jun 28, 2013 19.47 19.66 19.21 19.22 5,842,802 -0.36(-1.83%)
Jun 27, 2013 19.27 19.63 19.24 19.58 4,581,255 +0.39(+2.05%)
Jun 26, 2013 18.92 19.19 18.64 19.18 4,650,290 +0.38(+2.02%)
Jun 25, 2013 18.71 18.96 18.51 18.80 7,327,060 +0.30(+1.60%)
Jun 24, 2013 18.54 18.68 18.19 18.51 4,730,212 -0.32(-1.68%)
Jun 21, 2013 18.76 19.11 18.60 18.82 9,727,465 +0.13(+0.68%)
Jun 20, 2013 19.13 19.27 18.47 18.70 6,263,171 -0.75(-3.87%)
Jun 19, 2013 19.63 19.76 19.43 19.45 5,509,903 -0.28(-1.43%)
Jun 18, 2013 19.26 19.83 18.92 19.73 7,214,522 +0.46(+2.37%)
Jun 17, 2013 19.00 19.32 18.97 19.27 6,072,057 +0.38(+2.01%)
Jun 14, 2013 19.39 19.62 18.73 18.90 8,281,171 -0.49(-2.50%)
Jun 13, 2013 18.84 19.40 18.83 19.38 8,822,419 +0.48(+2.53%)
Jun 12, 2013 19.63 19.64 18.82 18.90 7,817,606 -0.71(-3.62%)
Jun 11, 2013 19.40 19.74 19.28 19.61 8,881,944 -0.11(-0.54%)
Jun 10, 2013 19.25 19.84 19.19 19.72 6,892,769 +0.48(+2.49%)
Jun 07, 2013 19.44 19.51 19.07 19.24 4,970,595 -0.11(-0.55%)
Jun 06, 2013 18.88 19.37 18.74 19.35 6,952,077 +0.41(+2.18%)
Jun 05, 2013 19.00 19.51 18.89 18.93 11,950,755 -0.22(-1.13%)
Jun 04, 2013 19.02 19.60 18.96 19.15 9,989,058 +0.03(+0.15%)
Jun 03, 2013 19.73 19.83 18.77 19.12 14,903,612 -0.13(-0.69%)
May 31, 2013 19.28 19.75 19.22 19.25 14,628,309 -0.13(-0.68%)
May 30, 2013 18.98 19.69 18.98 19.39 15,448,305 +0.49(+2.59%)
May 29, 2013 18.51 18.94 18.42 18.90 10,253,588 +0.22(+1.16%)
May 28, 2013 18.36 18.72 18.32 18.68 10,428,652 +0.49(+2.69%)
May 24, 2013 18.26 18.41 17.93 18.19 5,924,006 -0.18(-0.99%)
May 23, 2013 17.75 18.41 17.68 18.37 7,614,030 +0.45(+2.50%)
May 22, 2013 17.92 18.47 17.66 17.93 13,873,421 +0.01(+0.04%)
May 21, 2013 18.23 18.86 17.59 17.92 29,929,558 -0.82(-4.36%)
May 20, 2013 18.79 19.13 18.50 18.74 11,275,538 -0.06(-0.33%)
May 17, 2013 18.09 18.85 18.08 18.80 8,452,008 +0.70(+3.86%)
May 16, 2013 18.28 18.36 17.96 18.10 5,183,901 -0.35(-1.89%)
May 15, 2013 18.51 18.63 18.09 18.45 7,984,726 +0.76(+4.31%)
May 13, 2013 17.80 17.85 17.55 17.69 4,899,547 -0.04(-0.24%)
May 10, 2013 17.93 17.95 17.46 17.73 5,988,991 -0.16(-0.90%)
May 09, 2013 17.81 18.27 17.79 17.89 6,433,252 +0.06(+0.35%)
May 08, 2013 18.18 18.46 17.74 17.83 8,564,390 -0.43(-2.34%)
May 07, 2013 18.43 18.49 18.17 18.26 5,236,134 -0.15(-0.83%)
May 06, 2013 18.50 18.58 18.10 18.41 6,673,719 -0.13(-0.68%)
May 03, 2013 18.49 18.56 18.23 18.53 7,311,382 +0.18(+0.99%)
May 02, 2013 18.10 18.43 18.05 18.35 6,285,420 +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.