Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 16.69 16.69 16.12 16.43 1,696,925 -0.14(-0.82%)
Jul 30, 2013 16.65 16.77 16.47 16.57 1,041,298 -0.01(-0.09%)
Jul 29, 2013 16.61 16.84 16.37 16.58 2,459,847 +0.01(+0.04%)
Jul 26, 2013 16.47 16.70 16.41 16.57 678,591 +0.06(+0.39%)
Jul 25, 2013 16.07 16.89 15.81 16.51 2,450,745 +0.41(+2.54%)
Jul 24, 2013 16.32 16.49 15.80 16.10 1,145,370 -0.25(-1.54%)
Jul 23, 2013 16.07 16.44 15.81 16.35 1,300,188 +0.44(+2.75%)
Jul 22, 2013 15.50 16.13 15.47 15.91 860,169 +0.35(+2.26%)
Jul 19, 2013 15.61 15.78 15.34 15.56 1,448,380 -0.17(-1.10%)
Jul 18, 2013 16.42 16.51 15.40 15.73 2,293,292 -0.66(-4.03%)
Jul 17, 2013 16.47 16.54 16.14 16.39 1,316,039 +0.06(+0.35%)
Jul 16, 2013 16.52 16.54 15.86 16.34 1,844,831 -0.17(-1.04%)
Jul 15, 2013 16.56 16.86 16.42 16.51 1,146,797 -0.08(-0.48%)
Jul 12, 2013 16.19 16.87 16.11 16.59 1,882,664 +0.11(+0.70%)
Jul 11, 2013 15.97 16.47 15.22 16.47 2,974,224 +0.67(+4.22%)
Jul 10, 2013 16.76 16.88 15.74 15.80 2,463,382 -0.95(-5.70%)
Jul 09, 2013 16.35 16.82 15.87 16.76 1,835,070 +0.38(+2.32%)
Jul 08, 2013 15.86 16.52 15.60 16.38 4,175,035 +0.04(+0.22%)
Jul 05, 2013 16.70 16.75 16.23 16.34 1,009,322 -0.29(-1.77%)
Jul 03, 2013 16.97 16.99 16.15 16.64 1,226,930 -0.33(-1.95%)
Jul 02, 2013 17.86 17.96 16.81 16.97 2,979,843 -0.72(-4.06%)
Jul 01, 2013 18.59 19.14 17.64 17.69 2,534,454 -0.90(-4.86%)
Jun 28, 2013 18.07 18.66 17.61 18.59 2,263,782 +0.90(+5.11%)
Jun 26, 2013 18.12 18.30 17.60 17.69 1,280,583 -0.12(-0.69%)
Jun 25, 2013 17.63 18.14 17.63 17.81 1,243,137 +0.47(+2.73%)
Jun 24, 2013 17.78 17.87 16.90 17.33 1,883,266 -0.50(-2.78%)
Jun 21, 2013 18.57 18.61 17.55 17.83 4,000,998 -0.57(-3.12%)
Jun 20, 2013 18.93 18.94 18.35 18.40 2,047,077 -0.67(-3.54%)
Jun 19, 2013 19.16 19.25 18.92 19.08 644,436 -0.08(-0.41%)
Jun 18, 2013 18.92 19.32 18.89 19.16 974,718 +0.32(+1.68%)
Jun 17, 2013 19.08 19.13 18.82 18.84 1,276,491 -0.21(-1.09%)
Jun 14, 2013 19.16 19.30 18.84 19.05 1,110,947 -0.15(-0.78%)
Jun 13, 2013 19.21 19.31 18.84 19.20 1,345,300 +0.15(+0.79%)
Jun 12, 2013 19.36 19.36 18.89 19.05 1,385,402 +0.03(+0.15%)
Jun 11, 2013 19.15 19.27 18.98 19.02 2,197,588 -0.36(-1.85%)
Jun 10, 2013 19.47 19.67 19.37 19.38 2,821,248 -0.03(-0.15%)
Jun 07, 2013 19.39 19.46 19.23 19.41 13,515,620 -0.29(-1.46%)
Jun 06, 2013 20.04 20.85 19.67 19.70 1,796,791 -0.39(-1.97%)
Jun 05, 2013 20.20 20.92 19.93 20.09 747,175 -0.11(-0.57%)
Jun 04, 2013 19.95 20.33 19.42 20.20 1,860,020 -0.19(-0.92%)
Jun 03, 2013 20.92 21.06 20.24 20.39 981,531 -0.55(-2.61%)
May 31, 2013 21.12 21.53 20.92 20.94 980,215 -0.02(-0.10%)
May 30, 2013 21.20 21.96 20.89 20.96 956,425 -0.27(-1.28%)
May 29, 2013 20.51 21.48 20.41 21.23 837,293 +0.71(+3.46%)
May 28, 2013 21.58 21.66 20.48 20.52 1,959,381 -0.80(-3.77%)
May 24, 2013 21.89 22.26 21.25 21.32 656,631 -0.63(-2.88%)
May 23, 2013 21.71 21.96 21.13 21.96 1,022,598 -0.18(-0.81%)
May 22, 2013 22.79 23.54 21.61 22.14 1,292,296 -0.70(-3.08%)
May 21, 2013 23.66 23.66 22.39 22.84 1,257,818 -0.61(-2.60%)
May 20, 2013 22.59 23.84 22.47 23.45 810,465 +0.94(+4.18%)
May 17, 2013 22.29 22.57 22.17 22.51 526,052 +0.04(+0.19%)
May 16, 2013 22.62 22.85 22.24 22.47 614,278 +0.23(+1.03%)
May 15, 2013 21.83 22.75 21.77 22.24 402,018 +1.14(+5.41%)
May 13, 2013 21.55 21.65 21.03 21.09 1,039,000 -0.45(-2.10%)
May 10, 2013 22.45 22.52 21.43 21.55 1,100,946 -0.98(-4.33%)
May 09, 2013 22.14 22.84 22.14 22.52 1,914,435 +0.37(+1.65%)
May 08, 2013 22.67 23.09 21.95 22.16 985,388 -0.45(-2.00%)
May 07, 2013 21.85 22.72 21.66 22.61 1,122,659 +1.20(+5.60%)
May 06, 2013 20.76 21.83 20.73 21.41 1,798,310 +0.96(+4.70%)
May 03, 2013 20.24 21.07 19.91 20.45 1,652,891 +0.54(+2.70%)
May 02, 2013 19.83 20.81 18.67 19.91 7,129,653 -1.23(-5.81%)
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.