Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 17.05 17.12 16.97 17.03 0 -0.03(-0.19%)
Jul 30, 2013 17.00 17.15 16.99 17.06 0 +0.10(+0.60%)
Jul 29, 2013 16.91 17.00 16.84 16.96 117,224,800 -0.01(-0.09%)
Jul 26, 2013 16.74 16.97 16.71 16.97 0 +0.15(+0.87%)
Jul 25, 2013 16.67 16.83 16.65 16.83 156,985,776 +0.09(+0.57%)
Jul 24, 2013 16.73 16.78 16.51 16.73 45,782,980 +0.13(+0.79%)
Jul 23, 2013 16.67 16.78 16.54 16.60 39,084,568 -0.01(-0.09%)
Jul 22, 2013 16.78 16.87 16.59 16.62 49,169,484 -0.20(-1.17%)
Jul 19, 2013 16.86 16.89 16.65 16.81 62,866,280 -0.15(-0.88%)
Jul 18, 2013 17.13 17.23 16.90 16.96 106,676,216 -0.63(-3.57%)
Jul 17, 2013 17.73 17.83 17.55 17.59 60,245,476 -0.11(-0.60%)
Jul 16, 2013 17.51 17.73 17.44 17.70 47,265,108 +0.23(+1.29%)
Jul 15, 2013 17.40 17.49 17.34 17.47 35,149,832 +0.03(+0.17%)
Jul 12, 2013 17.48 17.51 17.26 17.44 0 -0.07(-0.37%)
Jul 11, 2013 17.19 17.51 17.13 17.51 56,614,176 +0.54(+3.18%)
Jul 10, 2013 16.89 17.00 16.52 16.97 68,624,360 +0.08(+0.50%)
Jul 09, 2013 17.00 17.09 16.86 16.88 47,605,312 -0.04(-0.22%)
Jul 08, 2013 17.41 17.45 16.81 16.92 94,316,328 -0.64(-3.64%)
Jul 05, 2013 17.48 17.57 17.28 17.56 0 +0.22(+1.25%)
Jul 03, 2013 17.29 17.44 17.11 17.34 0 +0.03(+0.18%)
Jul 02, 2013 17.42 17.54 17.18 17.31 38,767,444 -0.12(-0.70%)
Jul 01, 2013 17.77 17.82 17.40 17.43 40,697,196 -0.25(-1.42%)
Jun 28, 2013 17.46 17.81 17.32 17.68 110,195,896 +0.13(+0.75%)
Jun 27, 2013 17.59 17.77 17.52 17.55 35,032,500 +0.03(+0.19%)
Jun 26, 2013 17.66 17.69 17.43 17.52 46,105,744 +0.09(+0.52%)
Jun 25, 2013 17.39 17.47 17.20 17.43 47,375,064 +0.22(+1.27%)
Jun 24, 2013 17.57 17.67 17.08 17.21 67,346,248 -0.45(-2.54%)
Jun 21, 2013 17.74 17.77 17.58 17.66 92,847,320 +0.01(+0.04%)
Jun 20, 2013 18.05 18.06 17.59 17.65 87,108,000 -0.59(-3.26%)
Jun 19, 2013 18.60 18.74 18.24 18.24 39,526,448 -0.34(-1.83%)
Jun 18, 2013 18.29 18.72 18.29 18.58 50,256,900 +0.27(+1.45%)
Jun 17, 2013 18.32 18.50 18.18 18.32 58,433,152 +0.13(+0.72%)
Jun 14, 2013 18.26 18.35 18.13 18.18 0 -0.05(-0.28%)
Jun 13, 2013 17.85 18.25 17.81 18.24 37,968,568 +0.39(+2.17%)
Jun 12, 2013 18.21 18.24 17.81 17.85 33,619,124 -0.18(-1.01%)
Jun 11, 2013 18.12 18.30 17.97 18.03 37,104,968 -0.22(-1.20%)
Jun 10, 2013 18.03 18.31 17.98 18.25 40,810,108 +0.31(+1.71%)
Jun 07, 2013 17.81 18.02 17.67 17.94 0 -0.04(-0.24%)
Jun 06, 2013 18.06 18.20 17.71 17.99 54,841,744 -0.04(-0.20%)
Jun 05, 2013 18.32 18.45 17.99 18.02 73,088,296 -0.48(-2.60%)
Jun 04, 2013 18.65 18.96 18.50 18.51 93,890,416 +0.09(+0.48%)
Jun 03, 2013 18.16 18.57 18.12 18.42 104,788,080 +0.70(+3.95%)
May 31, 2013 17.68 18.03 17.61 17.72 65,498,652 +0.05(+0.29%)
May 30, 2013 17.72 17.88 17.67 17.67 36,040,016 -0.04(-0.25%)
May 29, 2013 17.48 17.79 17.43 17.71 43,375,580 +0.14(+0.79%)
May 28, 2013 17.63 17.81 17.51 17.57 42,691,660 +0.11(+0.66%)
May 24, 2013 17.46 17.54 17.21 17.46 0 -0.09(-0.53%)
May 23, 2013 17.43 17.60 17.40 17.55 52,255,800 -0.01(-0.08%)
May 22, 2013 17.61 17.90 17.47 17.56 68,088,152 -0.06(-0.33%)
May 21, 2013 17.59 17.70 17.51 17.62 51,944,816 +0.05(+0.29%)
May 20, 2013 17.57 17.70 17.51 17.57 42,925,684 +0.03(+0.17%)
May 17, 2013 17.60 17.67 17.44 17.54 0 +0.07(+0.42%)
May 16, 2013 17.56 17.81 17.46 17.47 40,854,164 -0.19(-1.07%)
May 15, 2013 17.43 17.66 17.38 17.66 46,001,104 +0.09(+0.50%)
May 13, 2013 17.81 17.87 17.54 17.57 39,088,004 -0.31(-1.71%)
May 10, 2013 17.82 17.91 17.77 17.88 0 +0.10(+0.57%)
May 09, 2013 17.66 17.93 17.59 17.78 42,938,344 +0.08(+0.45%)
May 08, 2013 17.54 17.73 17.48 17.70 34,122,704 +0.07(+0.41%)
May 07, 2013 17.49 17.70 17.47 17.62 52,665,920 +0.18(+1.00%)
May 06, 2013 17.64 17.67 17.40 17.45 42,462,136 -0.04(-0.21%)
May 03, 2013 17.67 17.59 17.48 17.48 0 +0.05(+0.31%)
May 02, 2013 17.16 17.46 17.11 17.43 46,320,460 +0.09(+0.50%)
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.