Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 16.87 18.24 16.81 17.75 5,928,155 +0.83(+4.91%)
Jul 30, 2013 16.91 17.22 16.77 16.92 2,512,298 +0.03(+0.18%)
Jul 29, 2013 17.20 17.38 16.83 16.89 3,161,407 -0.42(-2.43%)
Jul 26, 2013 16.74 17.42 16.72 17.31 4,384,569 +0.51(+3.04%)
Jul 25, 2013 17.64 17.65 16.67 16.80 10,912,366 -1.20(-6.67%)
Jul 24, 2013 19.08 19.17 17.68 18.00 5,060,398 -0.98(-5.16%)
Jul 23, 2013 18.64 19.10 18.55 18.98 3,290,682 +0.33(+1.77%)
Jul 22, 2013 19.16 19.20 18.50 18.65 3,748,440 -0.45(-2.36%)
Jul 19, 2013 19.23 19.48 19.07 19.10 3,306,719 -0.20(-1.04%)
Jul 18, 2013 19.76 19.97 19.18 19.30 3,644,677 -0.47(-2.38%)
Jul 17, 2013 19.30 20.23 18.85 19.77 5,896,629 +0.50(+2.59%)
Jul 16, 2013 18.96 19.83 18.80 19.27 6,005,831 +0.30(+1.58%)
Jul 15, 2013 19.30 19.44 18.87 18.97 3,371,414 -0.26(-1.35%)
Jul 12, 2013 19.62 19.92 19.17 19.23 4,556,219 -0.39(-1.99%)
Jul 11, 2013 19.20 19.83 19.14 19.62 7,146,066 +1.29(+7.04%)
Jul 10, 2013 18.86 19.11 18.14 18.33 4,345,142 -0.53(-2.81%)
Jul 09, 2013 17.80 18.94 17.68 18.86 7,230,500 +1.18(+6.67%)
Jul 08, 2013 18.11 18.23 17.66 17.68 3,617,081 -0.39(-2.16%)
Jul 05, 2013 18.63 18.87 17.63 18.07 7,009,181 -0.64(-3.42%)
Jul 03, 2013 18.58 19.17 18.52 18.71 2,881,190 +0.03(+0.16%)
Jul 02, 2013 19.03 19.35 18.60 18.68 4,668,059 -0.33(-1.74%)
Jul 01, 2013 19.75 20.11 18.98 19.01 5,148,175 -0.62(-3.16%)
Jun 28, 2013 19.72 20.08 19.52 19.63 6,716,481 -0.07(-0.36%)
Jun 27, 2013 20.12 20.76 19.50 19.70 11,565,336 -0.19(-0.96%)
Jun 26, 2013 19.59 19.99 19.46 19.89 5,276,498 +0.48(+2.47%)
Jun 25, 2013 20.08 20.31 19.34 19.41 6,490,917 +0.16(+0.83%)
Jun 24, 2013 19.27 19.62 18.30 19.25 8,569,682 -0.57(-2.88%)
Jun 21, 2013 19.88 20.10 18.82 19.82 8,559,561 +0.04(+0.20%)
Jun 20, 2013 20.73 20.73 19.41 19.78 7,992,867 -1.39(-6.57%)
Jun 19, 2013 21.94 22.11 21.15 21.17 4,541,342 -0.84(-3.82%)
Jun 18, 2013 22.00 22.15 21.36 22.01 3,526,744 -0.01(-0.05%)
Jun 17, 2013 21.83 22.49 21.71 22.02 3,598,040 +0.37(+1.71%)
Jun 14, 2013 21.58 22.25 21.49 21.65 4,509,965 +0.08(+0.37%)
Jun 13, 2013 20.12 21.65 20.10 21.57 5,592,687 +1.42(+7.05%)
Jun 12, 2013 20.67 20.84 20.01 20.15 3,138,310 -0.23(-1.13%)
Jun 11, 2013 20.62 21.06 20.28 20.38 3,487,095 -0.60(-2.86%)
Jun 10, 2013 21.55 21.73 20.49 20.98 3,865,082 -0.38(-1.78%)
Jun 07, 2013 21.69 21.93 21.07 21.36 3,925,931 -0.18(-0.84%)
Jun 06, 2013 20.14 21.59 20.04 21.54 6,419,168 +1.35(+6.69%)
Jun 05, 2013 20.45 20.95 20.06 20.19 7,029,026 -0.31(-1.51%)
Jun 04, 2013 21.61 21.98 20.39 20.50 5,547,314 -1.00(-4.65%)
Jun 03, 2013 22.22 22.23 21.03 21.50 4,615,084 -0.66(-2.98%)
May 31, 2013 22.40 22.79 22.15 22.16 2,015,461 -0.40(-1.77%)
May 30, 2013 22.47 22.93 22.13 22.56 2,694,382 +0.08(+0.36%)
May 29, 2013 22.98 23.01 22.20 22.48 4,151,674 -0.68(-2.94%)
May 28, 2013 23.59 23.95 22.91 23.16 3,140,785 +0.05(+0.22%)
May 24, 2013 23.13 23.32 22.70 23.11 2,735,922 -0.29(-1.24%)
May 23, 2013 22.68 23.91 22.50 23.40 4,435,403 +0.36(+1.56%)
May 22, 2013 23.91 24.48 22.80 23.04 4,213,484 -0.66(-2.78%)
May 21, 2013 24.06 24.24 23.24 23.70 2,862,734 -0.29(-1.21%)
May 20, 2013 24.12 24.55 23.78 23.99 2,411,020 -0.09(-0.37%)
May 17, 2013 24.10 24.39 23.97 24.08 3,257,645 +0.20(+0.84%)
May 16, 2013 24.55 24.78 23.78 23.88 4,211,467 -0.81(-3.28%)
May 15, 2013 24.86 25.14 24.54 24.69 5,111,213 +0.30(+1.23%)
May 13, 2013 24.26 24.60 24.18 24.39 1,970,183 +0.07(+0.29%)
May 10, 2013 24.17 24.39 24.06 24.32 2,515,603 +0.16(+0.66%)
May 09, 2013 24.05 24.77 24.05 24.16 2,792,980 +0.03(+0.12%)
May 08, 2013 24.28 24.55 23.35 24.13 7,394,846 -0.54(-2.19%)
May 07, 2013 24.55 24.70 24.20 24.67 2,315,572 +0.06(+0.24%)
May 06, 2013 24.07 24.79 23.95 24.61 4,238,804 +0.59(+2.46%)
May 03, 2013 23.70 24.15 23.21 24.02 4,851,688 +0.81(+3.49%)
May 02, 2013 22.39 23.40 22.15 23.21 4,776,744 +1.10(+4.98%)
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.