Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 16.28 16.43 14.10 14.60 25,076,912 -1.66(-10.21%)
Jul 30, 2013 16.62 16.62 16.14 16.26 5,041,783 -0.26(-1.57%)
Jul 29, 2013 16.52 16.73 16.32 16.52 4,732,621 +0.03(+0.18%)
Jul 26, 2013 16.06 16.75 15.94 16.49 8,974,646 +0.37(+2.30%)
Jul 25, 2013 15.85 16.18 15.82 16.12 4,679,546 +0.20(+1.26%)
Jul 24, 2013 16.09 16.16 15.67 15.92 9,887,445 -0.18(-1.12%)
Jul 23, 2013 16.13 16.30 16.05 16.10 5,677,735 -0.03(-0.19%)
Jul 22, 2013 16.26 16.46 16.04 16.13 7,197,219 -0.22(-1.35%)
Jul 19, 2013 16.40 16.55 16.16 16.35 4,690,227 -0.15(-0.91%)
Jul 18, 2013 16.53 16.67 16.08 16.50 8,023,497 -0.03(-0.18%)
Jul 17, 2013 16.95 17.00 16.49 16.53 7,841,270 -0.60(-3.50%)
Jul 16, 2013 17.61 17.80 16.91 17.13 8,539,779 -0.49(-2.78%)
Jul 15, 2013 17.56 17.69 17.45 17.62 3,059,747 +0.05(+0.28%)
Jul 12, 2013 17.59 17.71 17.37 17.57 3,407,559 -0.10(-0.57%)
Jul 11, 2013 17.28 17.72 17.19 17.67 7,091,884 +0.59(+3.45%)
Jul 10, 2013 17.05 17.30 16.88 17.08 3,001,983 +0.03(+0.18%)
Jul 09, 2013 17.06 17.13 16.88 17.05 3,116,632 +0.10(+0.59%)
Jul 08, 2013 16.85 17.07 16.68 16.95 3,608,235 +0.20(+1.19%)
Jul 05, 2013 16.72 16.79 16.41 16.75 2,526,321 +0.15(+0.90%)
Jul 03, 2013 16.46 16.68 16.33 16.60 2,975,825 +0.05(+0.30%)
Jul 02, 2013 16.65 17.01 16.45 16.55 6,740,550 -0.17(-1.02%)
Jul 01, 2013 17.37 17.44 16.64 16.72 7,086,732 -0.36(-2.11%)
Jun 28, 2013 16.93 17.26 16.74 17.08 6,974,633 +0.09(+0.53%)
Jun 27, 2013 16.24 17.09 16.23 16.99 9,674,105 +0.84(+5.20%)
Jun 26, 2013 16.12 16.18 15.84 16.15 4,266,498 +0.17(+1.06%)
Jun 25, 2013 15.73 16.19 15.63 15.98 6,848,630 +0.56(+3.63%)
Jun 24, 2013 15.69 15.72 15.04 15.42 9,764,393 -0.49(-3.08%)
Jun 21, 2013 16.45 16.64 15.78 15.91 8,716,614 -0.36(-2.21%)
Jun 20, 2013 16.91 16.92 16.17 16.27 9,220,817 -0.84(-4.91%)
Jun 19, 2013 17.55 17.67 17.08 17.11 5,294,144 -0.42(-2.40%)
Jun 18, 2013 17.64 17.67 17.37 17.53 5,797,490 -0.07(-0.40%)
Jun 17, 2013 17.49 17.67 17.18 17.60 7,037,214 +0.22(+1.27%)
Jun 14, 2013 18.00 18.01 17.32 17.38 10,314,859 -0.77(-4.24%)
Jun 13, 2013 17.79 18.25 17.78 18.15 4,683,988 +0.35(+1.97%)
Jun 12, 2013 18.00 18.18 17.66 17.80 7,756,361 -0.32(-1.77%)
Jun 11, 2013 18.50 18.61 18.07 18.12 4,834,412 -0.57(-3.05%)
Jun 10, 2013 18.81 18.90 18.41 18.69 6,129,540 -0.04(-0.21%)
Jun 07, 2013 18.18 18.75 18.14 18.73 7,041,884 +0.58(+3.20%)
Jun 06, 2013 18.26 18.59 17.88 18.15 7,911,145 -0.01(-0.06%)
Jun 05, 2013 18.46 18.73 17.96 18.16 9,244,954 +0.20(+1.11%)
Jun 04, 2013 17.80 18.42 17.75 17.96 10,425,648 +0.20(+1.13%)
Jun 03, 2013 17.70 17.98 17.35 17.76 6,899,681 +0.18(+1.02%)
May 31, 2013 17.74 18.12 17.56 17.58 6,586,959 -0.19(-1.07%)
May 30, 2013 18.00 18.16 17.57 17.77 9,031,721 -0.15(-0.84%)
May 29, 2013 18.60 18.60 17.86 17.92 10,847,421 -0.80(-4.27%)
May 28, 2013 19.30 19.39 18.69 18.72 8,998,243 -0.26(-1.37%)
May 24, 2013 19.21 19.63 18.93 18.98 9,777,798 -0.41(-2.11%)
May 23, 2013 18.40 19.46 18.30 19.39 12,775,815 +0.67(+3.58%)
May 22, 2013 19.09 19.48 18.52 18.72 11,062,137 -0.26(-1.37%)
May 21, 2013 18.72 19.35 18.50 18.98 11,216,363 +0.17(+0.90%)
May 20, 2013 18.12 19.01 18.08 18.81 15,774,636 +0.80(+4.44%)
May 17, 2013 17.78 18.60 17.55 18.01 25,284,252 -0.78(-4.15%)
May 16, 2013 19.11 19.27 18.41 18.79 17,669,084 -0.18(-0.95%)
May 15, 2013 18.67 19.48 18.63 18.97 18,102,512 +0.73(+4.00%)
May 13, 2013 18.66 19.03 18.15 18.24 21,044,752 +0.52(+2.93%)
May 10, 2013 17.21 17.76 17.17 17.72 8,172,869 +0.36(+2.07%)
May 09, 2013 17.47 17.75 17.20 17.36 9,063,152 -0.25(-1.42%)
May 08, 2013 16.94 17.88 16.90 17.61 28,783,202 +1.21(+7.38%)
May 07, 2013 16.86 16.97 16.22 16.40 11,297,200 -0.52(-3.07%)
May 06, 2013 17.37 17.39 16.88 16.92 11,177,574 -0.34(-1.97%)
May 03, 2013 17.01 17.29 16.80 17.26 14,303,165 +0.46(+2.74%)
May 02, 2013 16.35 16.84 16.35 16.80 13,551,049 +0.60(+3.70%)
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.