Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 21.20 21.49 20.72 21.04 7,249,127 -0.59(-2.73%)
Jul 30, 2013 21.48 21.78 21.48 21.63 2,663,404 +0.39(+1.84%)
Jul 29, 2013 21.05 21.40 20.98 21.24 2,781,031 -0.34(-1.58%)
Jul 26, 2013 21.59 21.65 21.43 21.58 1,742,760 -0.53(-2.40%)
Jul 25, 2013 22.01 22.15 21.77 22.11 2,146,755 -0.70(-3.07%)
Jul 24, 2013 23.04 23.05 22.68 22.81 1,327,152 -0.20(-0.87%)
Jul 23, 2013 23.01 23.10 22.90 23.01 2,485,940 +0.42(+1.86%)
Jul 22, 2013 22.30 22.68 22.11 22.59 3,804,408 +0.48(+2.17%)
Jul 19, 2013 22.03 22.17 21.92 22.11 1,647,316 -0.03(-0.14%)
Jul 18, 2013 22.10 22.18 21.98 22.14 1,402,361 +0.02(+0.09%)
Jul 17, 2013 22.17 22.19 22.05 22.12 1,923,113 +0.16(+0.73%)
Jul 16, 2013 22.15 22.22 21.93 21.96 1,608,384 -0.28(-1.26%)
Jul 15, 2013 22.25 22.30 22.17 22.24 1,284,018 +0.05(+0.23%)
Jul 12, 2013 21.98 22.19 21.93 22.19 1,065,716 -0.01(-0.05%)
Jul 11, 2013 22.11 22.25 22.05 22.20 1,605,354 +0.43(+1.98%)
Jul 10, 2013 21.68 21.93 21.67 21.77 1,034,812 -0.01(-0.05%)
Jul 09, 2013 21.78 21.89 21.71 21.78 1,233,262 +0.17(+0.79%)
Jul 08, 2013 21.54 21.70 21.53 21.61 1,502,053 -0.15(-0.69%)
Jul 05, 2013 21.88 21.94 21.51 21.76 1,508,699 +0.11(+0.51%)
Jul 03, 2013 21.38 21.66 21.38 21.65 1,091,056 -0.16(-0.73%)
Jul 02, 2013 21.85 22.10 21.72 21.81 2,563,740 +0.34(+1.58%)
Jul 01, 2013 21.50 21.69 21.28 21.47 2,158,631 +0.28(+1.32%)
Jun 28, 2013 21.10 21.41 21.06 21.19 3,036,095 -0.01(-0.05%)
Jun 27, 2013 20.95 21.24 20.91 21.20 2,746,407 +0.36(+1.73%)
Jun 26, 2013 20.71 20.90 20.68 20.84 2,441,214 +0.44(+2.16%)
Jun 25, 2013 20.33 20.46 20.13 20.40 1,874,187 +0.46(+2.31%)
Jun 24, 2013 20.38 20.12 19.64 19.94 2,744,610 -0.44(-2.16%)
Jun 21, 2013 20.48 20.50 19.97 20.38 3,705,227 +0.34(+1.70%)
Jun 20, 2013 20.61 20.62 19.95 20.04 5,460,357 -0.45(-2.20%)
Jun 19, 2013 21.13 21.17 20.49 20.49 5,014,147 -0.91(-4.25%)
Jun 18, 2013 21.56 21.60 21.28 21.40 4,597,988 +0.68(+3.28%)
Jun 17, 2013 20.55 21.05 20.50 20.72 8,074,382 +0.84(+4.23%)
Jun 14, 2013 20.28 20.41 19.69 19.88 6,001,848 -1.15(-5.47%)
Jun 13, 2013 20.73 21.06 20.26 21.03 10,546,475 +0.75(+3.70%)
Jun 12, 2013 20.63 20.66 20.18 20.28 3,401,489 -0.02(-0.10%)
Jun 11, 2013 20.59 20.60 20.14 20.30 4,832,034 +0.19(+0.94%)
Jun 10, 2013 20.28 20.36 20.03 20.11 3,096,431 +0.55(+2.81%)
Jun 07, 2013 19.34 19.66 19.09 19.56 3,860,320 +0.60(+3.16%)
Jun 06, 2013 18.85 19.03 18.59 18.96 4,586,496 -0.04(-0.21%)
Jun 05, 2013 19.34 19.48 18.94 19.00 5,199,496 -0.82(-4.14%)
Jun 04, 2013 20.10 20.20 19.57 19.82 4,072,438 +0.28(+1.43%)
Jun 03, 2013 19.40 19.55 18.91 19.54 7,272,622 -0.61(-3.03%)
May 31, 2013 20.18 20.45 20.14 20.15 4,174,440 -0.69(-3.31%)
May 30, 2013 20.12 21.51 20.11 20.84 14,628,458 +0.74(+3.68%)
May 29, 2013 20.01 20.25 19.91 20.10 6,805,680 -0.57(-2.76%)
May 28, 2013 20.67 20.99 20.61 20.67 4,375,883 -0.29(-1.38%)
May 24, 2013 20.88 21.14 20.80 20.96 4,413,758 -0.67(-3.10%)
May 23, 2013 20.74 21.71 20.62 21.63 10,012,334 -0.52(-2.35%)
May 22, 2013 23.00 23.38 22.12 22.15 15,075,013 -0.76(-3.32%)
May 21, 2013 21.16 23.10 20.92 22.91 22,387,564 +1.94(+9.25%)
May 20, 2013 21.09 21.20 20.82 20.97 3,586,827 +0.63(+3.10%)
May 17, 2013 20.12 20.38 20.10 20.34 4,723,802 +0.24(+1.19%)
May 16, 2013 20.20 20.57 20.09 20.10 4,722,025 -0.35(-1.71%)
May 15, 2013 20.51 20.62 20.30 20.45 8,201,603 +1.56(+8.26%)
May 13, 2013 18.29 19.21 18.25 18.89 6,130,536 +0.97(+5.41%)
May 10, 2013 17.80 18.08 17.74 17.92 3,040,245 -0.16(-0.88%)
May 09, 2013 17.86 18.25 17.54 18.08 3,576,641 +0.14(+0.78%)
May 08, 2013 17.82 18.12 17.76 17.94 3,406,129 +0.24(+1.36%)
May 07, 2013 17.55 17.75 17.47 17.70 3,920,681 +0.57(+3.33%)
May 06, 2013 17.07 17.22 17.06 17.13 2,201,963 -0.03(-0.17%)
May 03, 2013 16.92 17.18 16.79 17.16 2,663,707 +0.37(+2.20%)
May 02, 2013 16.75 16.85 16.59 16.79 2,310,631 +0.54(+3.32%)
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.