Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 18.19 18.28 17.94 17.98 8,697,881 -0.20(-1.10%)
Jul 30, 2013 18.25 18.43 17.92 18.18 0 -0.09(-0.49%)
Jul 29, 2013 17.43 18.39 17.38 18.27 0 +0.81(+4.64%)
Jul 26, 2013 17.16 17.76 16.86 17.46 0 +2.28(+15.02%)
Jul 25, 2013 15.38 15.42 15.09 15.18 0 -0.21(-1.36%)
Jul 24, 2013 15.33 15.43 15.13 15.39 0 +0.17(+1.12%)
Jul 23, 2013 15.15 15.52 15.15 15.22 0 +0.07(+0.46%)
Jul 22, 2013 15.43 15.66 14.89 15.15 0 -0.38(-2.45%)
Jul 19, 2013 15.60 15.66 15.48 15.53 0 -0.05(-0.32%)
Jul 18, 2013 15.31 15.69 15.30 15.58 0 +0.33(+2.16%)
Jul 17, 2013 15.12 15.29 15.01 15.25 3,425,608 +0.15(+0.99%)
Jul 16, 2013 15.16 15.23 15.03 15.10 0 -0.03(-0.20%)
Jul 15, 2013 15.00 15.26 14.99 15.13 0 +0.12(+0.80%)
Jul 12, 2013 15.24 15.31 14.90 15.01 0 -0.30(-1.96%)
Jul 11, 2013 15.01 15.31 14.97 15.31 4,507,715 +0.41(+2.75%)
Jul 10, 2013 14.89 15.00 14.80 14.90 0 +0.01(+0.07%)
Jul 09, 2013 14.57 14.99 14.49 14.89 0 +0.43(+2.97%)
Jul 08, 2013 14.79 14.99 14.33 14.46 0 -0.20(-1.36%)
Jul 05, 2013 14.45 14.66 14.34 14.66 0 +0.30(+2.09%)
Jul 03, 2013 14.23 14.46 14.14 14.36 0 +0.04(+0.28%)
Jul 02, 2013 14.29 14.46 14.15 14.32 0 +0.04(+0.28%)
Jul 01, 2013 14.25 14.43 14.18 14.28 0 +0.02(+0.14%)
Jun 28, 2013 13.95 14.35 13.82 14.26 6,015,121 +0.52(+3.78%)
Jun 26, 2013 13.85 13.93 13.66 13.74 0 -0.04(-0.29%)
Jun 25, 2013 13.55 13.84 13.50 13.78 0 +0.29(+2.15%)
Jun 24, 2013 13.50 13.56 13.27 13.49 0 -0.06(-0.44%)
Jun 21, 2013 13.99 13.99 13.53 13.55 17,437,916 -0.33(-2.38%)
Jun 20, 2013 14.14 14.19 13.80 13.88 0 -0.35(-2.46%)
Jun 19, 2013 14.56 14.65 14.21 14.23 0 -0.36(-2.47%)
Jun 18, 2013 14.69 14.81 14.54 14.59 0 -0.14(-0.95%)
Jun 17, 2013 14.69 14.84 14.56 14.73 0 +0.17(+1.17%)
Jun 14, 2013 14.52 14.69 14.40 14.56 0 +0.05(+0.34%)
Jun 13, 2013 14.18 14.53 14.10 14.51 6,799,262 +0.33(+2.33%)
Jun 12, 2013 14.33 14.42 14.13 14.18 6,347,269 -0.02(-0.14%)
Jun 11, 2013 14.38 14.48 14.16 14.20 7,120,613 -0.35(-2.41%)
Jun 10, 2013 14.75 14.77 14.51 14.55 0 -0.18(-1.22%)
Jun 07, 2013 14.67 14.85 14.57 14.73 0 +0.11(+0.75%)
Jun 06, 2013 14.35 14.65 14.25 14.62 0 +0.32(+2.24%)
Jun 05, 2013 14.39 14.42 14.14 14.30 0 -0.09(-0.63%)
Jun 04, 2013 14.61 14.65 14.24 14.39 0 -0.24(-1.64%)
Jun 03, 2013 14.40 14.68 14.23 14.63 10,573,361 +0.20(+1.39%)
May 31, 2013 14.99 15.03 14.25 14.43 19,905,448 -0.56(-3.74%)
May 30, 2013 15.33 15.33 14.92 14.99 0 -0.29(-1.90%)
May 29, 2013 15.68 15.68 15.16 15.28 9,846,932 -0.47(-2.98%)
May 28, 2013 15.74 16.11 15.63 15.75 9,942,562 +0.14(+0.90%)
May 24, 2013 15.39 15.62 15.30 15.61 0 +0.07(+0.45%)
May 23, 2013 15.17 15.62 15.16 15.54 7,932,243 +0.25(+1.64%)
May 22, 2013 15.61 15.70 15.17 15.29 0 -0.28(-1.80%)
May 21, 2013 15.11 15.63 15.09 15.57 0 +0.39(+2.57%)
May 20, 2013 14.93 15.46 14.93 15.18 0 +0.24(+1.61%)
May 17, 2013 14.90 15.02 14.77 14.94 0 +0.08(+0.54%)
May 16, 2013 14.90 15.18 14.85 14.86 12,562,953 -0.04(-0.27%)
May 15, 2013 15.10 15.74 14.69 14.90 20,363,862 +0.22(+1.50%)
May 13, 2013 14.87 14.94 14.57 14.68 0 -0.27(-1.81%)
May 10, 2013 14.48 14.97 14.43 14.95 0 +0.56(+3.89%)
May 09, 2013 14.28 14.62 14.00 14.39 0 -0.87(-5.70%)
May 08, 2013 15.01 15.40 15.00 15.26 8,863,247 +0.32(+2.14%)
May 07, 2013 14.94 15.04 14.84 14.94 5,050,094 +0.06(+0.40%)
May 06, 2013 15.21 15.33 14.84 14.88 0 -0.30(-1.98%)
May 03, 2013 15.00 15.22 14.85 15.18 0 +0.33(+2.22%)
May 02, 2013 14.75 14.94 14.66 14.85 0 +0.11(+0.75%)
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.