Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 17.98 18.21 17.96 18.08 46,459,240 +0.07(+0.39%)
Aug 29, 2013 18.03 18.26 17.99 18.01 33,728,544 -0.07(-0.39%)
Aug 28, 2013 17.92 18.26 17.83 18.08 45,589,108 +0.14(+0.77%)
Aug 27, 2013 17.90 18.13 17.80 17.95 38,379,132 -0.02(-0.09%)
Aug 26, 2013 18.16 18.19 17.96 17.96 31,293,318 -0.21(-1.13%)
Aug 23, 2013 18.04 18.18 18.01 18.17 28,870,934 +0.12(+0.64%)
Aug 22, 2013 18.16 18.16 18.02 18.05 35,471,328 -0.05(-0.28%)
Aug 21, 2013 18.27 18.32 18.09 18.10 36,230,072 -0.19(-1.02%)
Aug 20, 2013 18.31 18.43 18.28 18.29 31,656,252 +0.04(+0.25%)
Aug 19, 2013 18.12 18.26 18.10 18.24 41,856,604 +0.06(+0.32%)
Aug 16, 2013 18.37 18.39 18.17 18.19 44,106,988 -0.28(-1.49%)
Aug 15, 2013 18.55 18.65 18.44 18.46 42,442,788 -0.15(-0.79%)
Aug 14, 2013 18.73 18.87 18.59 18.61 37,340,092 -0.15(-0.82%)
Aug 13, 2013 18.75 18.85 18.65 18.76 31,243,586 +0.05(+0.27%)
Aug 12, 2013 18.64 18.74 18.61 18.71 30,381,654 -0.01(-0.07%)
Aug 09, 2013 18.64 18.76 18.60 18.72 30,763,082 +0.05(+0.27%)
Aug 08, 2013 18.73 18.78 18.60 18.67 35,126,220 -0.08(-0.44%)
Aug 07, 2013 18.76 18.88 18.71 18.76 33,384,600 -0.05(-0.27%)
Aug 06, 2013 18.74 18.86 18.71 18.81 37,834,900 +0.10(+0.51%)
Aug 05, 2013 18.78 18.82 18.67 18.71 22,451,976 -0.12(-0.61%)
Aug 02, 2013 18.56 18.85 18.56 18.83 34,290,088 +0.17(+0.89%)
Aug 01, 2013 18.87 18.88 18.58 18.66 49,450,724 -0.08(-0.41%)
Jul 31, 2013 18.87 19.08 18.72 18.74 48,843,264 -0.13(-0.68%)
Jul 30, 2013 19.01 19.35 18.85 18.87 69,400,368 +0.08(+0.44%)
Jul 29, 2013 18.69 19.02 18.63 18.78 73,249,424 +0.11(+0.58%)
Jul 26, 2013 18.39 18.70 18.38 18.68 41,832,672 +0.11(+0.62%)
Jul 25, 2013 18.46 18.60 18.24 18.56 41,446,380 -0.06(-0.31%)
Jul 24, 2013 18.72 18.79 18.55 18.62 37,470,040 -0.09(-0.48%)
Jul 23, 2013 18.68 18.78 18.64 18.71 42,899,728 +0.04(+0.24%)
Jul 22, 2013 18.47 18.70 18.50 18.66 45,253,600 +0.17(+0.89%)
Jul 19, 2013 18.13 18.59 18.03 18.50 77,157,560 +0.38(+2.11%)
Jul 18, 2013 18.23 18.31 18.10 18.12 49,785,696 -0.12(-0.64%)
Jul 17, 2013 18.31 18.40 18.21 18.23 37,707,348 -0.00(-0.02%)
Jul 16, 2013 18.34 18.41 18.20 18.24 54,815,392 -0.07(-0.38%)
Jul 15, 2013 18.31 18.37 18.14 18.31 44,237,020 -0.01(-0.07%)
Jul 12, 2013 18.12 18.32 18.10 18.32 46,008,596 +0.03(+0.14%)
Jul 11, 2013 18.34 18.38 18.19 18.29 56,506,468 +0.21(+1.16%)
Jul 10, 2013 18.10 18.13 18.00 18.08 42,728,544 +0.06(+0.32%)
Jul 09, 2013 18.00 18.10 17.98 18.03 45,814,016 +0.14(+0.78%)
Jul 08, 2013 17.96 17.99 17.85 17.89 50,617,484 +0.10(+0.57%)
Jul 05, 2013 17.84 17.87 17.66 17.78 57,544,320 +0.20(+1.16%)
Jul 03, 2013 17.47 17.61 17.38 17.58 34,661,500 -0.03(-0.18%)
Jul 02, 2013 17.63 17.75 17.44 17.61 96,404,528 -0.05(-0.29%)
Jul 01, 2013 17.78 17.99 17.62 17.66 106,575,920 -0.15(-0.82%)
Jun 28, 2013 18.15 18.26 17.81 17.81 193,513,712 -0.11(-0.60%)
Jun 27, 2013 18.05 18.22 17.87 17.92 242,890,416 +0.05(+0.28%)
Jun 26, 2013 17.85 18.03 17.71 17.87 135,083,056 +0.07(+0.39%)
Jun 25, 2013 17.85 17.90 17.54 17.80 186,108,096 +0.18(+1.01%)
Jun 24, 2013 17.91 17.97 17.50 17.62 347,479,264 -0.48(-2.64%)
Jun 21, 2013 18.35 18.51 18.10 18.10 349,300,256 -0.11(-0.61%)
Jun 20, 2013 18.45 18.59 18.09 18.21 150,501,616 -0.30(-1.60%)
Jun 19, 2013 18.68 18.95 18.38 18.50 190,362,368 -0.19(-1.02%)
Jun 18, 2013 18.52 18.73 18.46 18.69 252,172,640 +0.15(+0.82%)
Jun 17, 2013 18.69 18.69 18.38 18.54 239,185,888 +0.04(+0.24%)
Jun 14, 2013 18.45 18.67 18.40 18.50 128,691,496 +0.01(+0.03%)
Jun 13, 2013 18.04 18.54 18.03 18.49 113,728,784 +0.41(+2.29%)
Jun 12, 2013 18.22 18.41 18.06 18.08 138,355,504 +0.01(+0.03%)
Jun 11, 2013 17.83 18.21 17.77 18.07 130,737,024 +0.03(+0.18%)
Jun 10, 2013 18.05 18.18 17.98 18.04 104,572,568 +0.07(+0.39%)
Jun 07, 2013 17.96 18.20 17.82 17.97 132,068,664 +0.10(+0.53%)
Jun 06, 2013 17.47 17.90 17.42 17.87 129,701,472 +0.40(+2.29%)
Jun 05, 2013 17.63 17.78 17.41 17.47 111,973,784 -0.11(-0.65%)
Jun 04, 2013 17.70 17.84 17.38 17.59 110,042,280 -0.06(-0.32%)
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.