Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 18.95 19.99 18.95 19.09 2,659,140 +0.35(+1.87%)
Jul 30, 2013 18.71 18.90 18.64 18.74 1,353,690 +0.10(+0.56%)
Jul 29, 2013 18.72 18.83 18.61 18.64 908,193 -0.10(-0.56%)
Jul 26, 2013 18.70 18.85 18.68 18.74 799,732 -0.08(-0.45%)
Jul 25, 2013 18.66 18.89 18.65 18.83 1,110,193 +0.08(+0.45%)
Jul 24, 2013 18.93 18.93 18.67 18.74 1,016,550 -0.11(-0.57%)
Jul 23, 2013 18.79 18.89 18.74 18.85 1,522,984 +0.11(+0.60%)
Jul 22, 2013 18.72 18.90 18.74 18.74 1,167,140 -0.01(-0.03%)
Jul 19, 2013 18.74 18.85 18.72 18.74 1,296,542 +0.00(+0.01%)
Jul 18, 2013 18.67 18.84 18.64 18.74 1,579,019 +0.16(+0.89%)
Jul 17, 2013 18.57 18.59 18.41 18.58 1,441,914 +0.09(+0.46%)
Jul 16, 2013 18.45 18.58 18.38 18.49 2,358,707 +0.00(+0.01%)
Jul 15, 2013 18.66 18.73 18.48 18.49 1,658,988 -0.11(-0.59%)
Jul 12, 2013 18.61 18.66 18.53 18.60 1,403,991 -0.06(-0.33%)
Jul 11, 2013 18.88 18.90 18.64 18.66 1,497,013 +0.05(+0.28%)
Jul 10, 2013 18.56 18.69 18.38 18.61 1,674,875 +0.02(+0.11%)
Jul 09, 2013 18.53 18.71 18.44 18.59 1,726,524 +0.18(+0.96%)
Jul 08, 2013 18.51 18.62 18.38 18.41 1,286,854 -0.03(-0.16%)
Jul 05, 2013 18.21 18.44 18.03 18.44 761,776 +0.42(+2.36%)
Jul 03, 2013 17.97 18.09 17.90 18.02 1,145,751 -0.05(-0.29%)
Jul 02, 2013 18.12 18.25 17.93 18.07 1,783,692 -0.04(-0.23%)
Jul 01, 2013 18.21 18.36 18.06 18.11 2,018,978 +0.12(+0.69%)
Jun 28, 2013 18.33 18.34 17.98 17.99 3,605,361 -0.40(-2.20%)
Jun 27, 2013 18.20 18.51 18.13 18.39 1,053,641 +0.40(+2.21%)
Jun 26, 2013 18.18 18.22 17.99 18.00 841,285 +0.01(+0.03%)
Jun 25, 2013 18.05 18.08 17.87 17.99 1,767,954 +0.18(+1.04%)
Jun 24, 2013 17.58 17.93 17.33 17.81 2,959,024 -0.07(-0.39%)
Jun 21, 2013 18.17 18.17 17.50 17.88 2,592,408 -0.39(-2.13%)
Jun 20, 2013 18.66 18.69 18.24 18.26 2,262,491 -0.63(-3.36%)
Jun 19, 2013 19.28 19.33 18.90 18.90 1,325,658 -0.36(-1.87%)
Jun 18, 2013 19.08 19.32 19.08 19.26 1,271,768 +0.22(+1.14%)
Jun 17, 2013 19.18 19.24 18.81 19.04 2,274,828 -0.04(-0.18%)
Jun 14, 2013 19.18 19.22 18.93 19.08 1,550,691 -0.12(-0.62%)
Jun 13, 2013 19.03 19.28 19.03 19.20 1,781,115 +0.13(+0.68%)
Jun 12, 2013 19.59 19.60 18.98 19.07 1,032,080 -0.37(-1.91%)
Jun 11, 2013 19.53 19.71 19.33 19.44 1,256,465 -0.36(-1.80%)
Jun 10, 2013 19.82 19.85 19.70 19.80 2,097,246 +0.03(+0.16%)
Jun 07, 2013 19.41 19.84 19.35 19.76 1,053,685 +0.47(+2.45%)
Jun 06, 2013 19.01 19.29 18.93 19.29 1,132,481 +0.30(+1.56%)
Jun 05, 2013 19.31 19.37 18.97 18.99 971,384 -0.41(-2.11%)
Jun 04, 2013 19.45 19.67 19.28 19.40 1,058,435 -0.09(-0.45%)
Jun 03, 2013 19.75 19.83 19.25 19.49 1,525,566 -0.21(-1.09%)
May 31, 2013 19.63 19.97 19.53 19.71 2,666,811 -0.04(-0.19%)
May 30, 2013 19.55 19.83 19.43 19.74 1,061,831 +0.25(+1.27%)
May 29, 2013 19.37 19.64 19.27 19.50 1,421,307 -0.04(-0.22%)
May 28, 2013 19.78 19.93 19.44 19.54 1,158,073 +0.11(+0.57%)
May 24, 2013 19.34 19.51 19.05 19.43 834,429 -0.04(-0.18%)
May 23, 2013 19.29 19.54 19.26 19.46 1,078,111 -0.15(-0.76%)
May 22, 2013 19.89 20.01 19.47 19.61 1,388,306 -0.27(-1.38%)
May 21, 2013 19.94 20.05 19.75 19.89 1,006,988 -0.08(-0.43%)
May 20, 2013 19.79 20.19 19.79 19.97 1,583,553 +0.11(+0.54%)
May 17, 2013 19.41 19.92 19.41 19.87 2,427,358 +0.53(+2.75%)
May 16, 2013 19.32 19.47 19.28 19.33 1,720,837 -0.07(-0.37%)
May 15, 2013 19.20 19.47 19.17 19.41 2,013,679 +0.58(+3.10%)
May 13, 2013 18.84 18.95 18.71 18.82 3,275,836 -0.06(-0.30%)
May 10, 2013 18.56 18.96 18.47 18.88 2,236,060 +0.33(+1.76%)
May 09, 2013 18.54 18.69 18.49 18.55 1,711,406 -0.06(-0.32%)
May 08, 2013 18.60 18.71 18.55 18.61 2,708,686 +0.08(+0.43%)
May 07, 2013 18.53 18.69 18.45 18.53 1,829,546 +0.06(+0.31%)
May 06, 2013 18.34 18.48 18.27 18.47 2,338,769 +0.16(+0.86%)
May 03, 2013 17.73 18.32 17.63 18.32 7,177,121 +0.69(+3.91%)
May 02, 2013 17.11 17.64 17.06 17.63 5,519,113 +0.58(+3.43%)
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.