Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 20.58 20.58 20.18 20.35 4,843,362 -0.16(-0.80%)
Jul 30, 2013 20.49 20.67 20.47 20.52 2,827,210 +0.14(+0.67%)
Jul 29, 2013 20.26 20.44 20.26 20.38 7,437,857 +0.06(+0.28%)
Jul 26, 2013 20.19 20.36 20.13 20.32 10,004,280 -0.01(-0.04%)
Jul 25, 2013 20.45 20.77 19.98 20.33 12,480,852 +0.17(+0.82%)
Jul 24, 2013 20.46 20.46 19.98 20.16 4,244,248 -0.30(-1.44%)
Jul 23, 2013 20.51 20.55 20.39 20.46 1,661,009 +0.02(+0.11%)
Jul 22, 2013 20.54 20.52 20.42 20.44 2,741,880 -0.09(-0.42%)
Jul 19, 2013 20.52 20.59 20.41 20.52 2,899,761 +0.01(+0.07%)
Jul 18, 2013 20.31 20.51 20.29 20.51 3,079,114 +0.24(+1.21%)
Jul 17, 2013 20.36 20.42 20.17 20.26 2,055,053 +0.00(+0.00%)
Jul 16, 2013 20.36 20.46 20.16 20.26 3,918,700 -0.08(-0.39%)
Jul 15, 2013 20.12 20.39 20.06 20.34 6,211,797 +0.22(+1.11%)
Jul 12, 2013 19.98 20.13 19.90 20.12 4,492,965 +0.10(+0.50%)
Jul 11, 2013 20.08 20.12 19.95 20.02 5,571,048 +0.17(+0.87%)
Jul 10, 2013 19.75 19.97 19.66 19.85 4,887,465 +0.06(+0.33%)
Jul 09, 2013 19.63 19.79 19.57 19.78 3,171,301 +0.21(+1.07%)
Jul 08, 2013 19.30 19.63 19.28 19.57 3,403,788 +0.33(+1.72%)
Jul 05, 2013 19.21 19.25 18.94 19.24 2,446,479 +0.06(+0.34%)
Jul 03, 2013 19.12 19.29 19.07 19.18 1,786,559 -0.06(-0.30%)
Jul 02, 2013 19.14 19.41 19.12 19.23 4,024,072 +0.04(+0.23%)
Jul 01, 2013 19.43 19.79 19.14 19.19 6,083,273 -0.39(-1.99%)
Jun 28, 2013 19.05 19.79 18.92 19.58 12,923,035 -0.25(-1.27%)
Jun 27, 2013 19.82 19.97 19.78 19.83 2,894,517 +0.06(+0.33%)
Jun 26, 2013 19.59 19.82 19.48 19.77 2,723,027 +0.31(+1.59%)
Jun 25, 2013 19.27 19.54 19.11 19.46 3,351,838 +0.29(+1.50%)
Jun 24, 2013 18.84 19.28 18.60 19.17 4,654,962 +0.14(+0.76%)
Jun 21, 2013 18.81 19.08 18.56 19.02 4,008,256 +0.32(+1.73%)
Jun 20, 2013 19.23 19.27 18.65 18.70 4,164,262 -0.65(-3.35%)
Jun 19, 2013 19.84 19.89 19.35 19.35 2,199,394 -0.52(-2.61%)
Jun 18, 2013 19.79 19.89 19.65 19.87 2,408,248 +0.12(+0.62%)
Jun 17, 2013 19.86 19.97 19.66 19.74 2,792,354 +0.00(+0.00%)
Jun 14, 2013 19.59 19.79 19.57 19.74 2,898,590 +0.14(+0.74%)
Jun 13, 2013 19.10 19.62 19.07 19.60 3,703,866 +0.49(+2.56%)
Jun 12, 2013 19.54 19.55 19.11 19.11 3,080,848 -0.32(-1.63%)
Jun 11, 2013 19.39 19.55 19.36 19.43 3,045,634 -0.14(-0.70%)
Jun 10, 2013 19.56 19.64 19.33 19.56 3,204,757 +0.08(+0.41%)
Jun 07, 2013 19.45 19.58 19.28 19.48 2,145,626 +0.08(+0.41%)
Jun 06, 2013 19.00 19.41 18.96 19.41 4,114,716 +0.43(+2.24%)
Jun 05, 2013 19.13 19.15 18.94 18.98 3,276,694 -0.21(-1.09%)
Jun 04, 2013 19.41 19.47 19.08 19.19 4,859,774 -0.25(-1.30%)
Jun 03, 2013 19.43 19.60 19.18 19.44 4,497,213 +0.02(+0.11%)
May 31, 2013 19.54 19.82 19.42 19.42 3,110,239 -0.17(-0.88%)
May 30, 2013 19.72 19.95 19.59 19.59 2,750,671 +0.07(+0.37%)
May 29, 2013 19.72 19.73 19.30 19.52 3,676,241 -0.31(-1.56%)
May 28, 2013 19.95 20.14 19.70 19.83 3,391,564 -0.01(-0.04%)
May 24, 2013 20.08 20.11 19.76 19.84 2,945,827 -0.30(-1.50%)
May 23, 2013 20.15 20.31 19.87 20.14 3,763,680 -0.27(-1.34%)
May 22, 2013 20.73 21.02 20.34 20.41 2,935,191 -0.35(-1.67%)
May 21, 2013 20.85 20.93 20.58 20.76 2,960,452 -0.11(-0.52%)
May 20, 2013 20.97 21.03 20.82 20.87 2,151,832 -0.10(-0.48%)
May 17, 2013 20.70 21.00 20.68 20.97 2,395,649 +0.32(+1.54%)
May 16, 2013 20.82 20.84 20.60 20.65 2,510,812 -0.21(-1.00%)
May 15, 2013 20.61 21.07 20.56 20.86 2,447,526 +0.43(+2.08%)
May 13, 2013 20.41 20.51 20.29 20.44 2,739,290 -0.04(-0.21%)
May 10, 2013 20.44 20.51 20.28 20.48 2,175,827 +0.04(+0.18%)
May 09, 2013 20.87 20.95 20.37 20.44 2,940,227 -0.44(-2.11%)
May 08, 2013 21.08 21.16 20.83 20.88 1,876,610 -0.22(-1.02%)
May 07, 2013 20.89 21.11 20.87 21.10 2,947,710 +0.22(+1.07%)
May 06, 2013 21.18 21.24 20.84 20.88 3,484,189 -0.30(-1.43%)
May 03, 2013 21.22 21.31 21.16 21.18 2,545,917 +0.04(+0.20%)
May 02, 2013 21.22 21.27 21.02 21.14 3,101,751 -0.09(-0.41%)
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.