Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 17.12 17.53 16.62 16.97 19,591,668 -0.23(-1.34%)
Jul 30, 2013 17.47 17.54 17.13 17.20 14,006,633 -0.35(-1.99%)
Jul 29, 2013 17.82 17.84 17.44 17.55 11,062,625 -0.27(-1.52%)
Jul 26, 2013 17.36 17.82 17.17 17.82 13,332,573 +0.31(+1.77%)
Jul 25, 2013 17.19 17.81 17.03 17.51 13,205,618 +0.34(+1.98%)
Jul 24, 2013 18.00 18.06 16.84 17.17 23,099,187 -0.93(-5.14%)
Jul 23, 2013 17.58 18.15 17.38 18.10 20,745,607 +0.54(+3.08%)
Jul 22, 2013 17.35 17.86 17.24 17.56 26,052,171 +1.02(+6.17%)
Jul 19, 2013 15.89 16.57 15.80 16.54 16,162,411 +0.80(+5.08%)
Jul 18, 2013 15.90 15.99 15.61 15.74 12,650,390 +0.00(+0.00%)
Jul 17, 2013 16.17 16.31 15.67 15.74 20,610,309 -0.28(-1.75%)
Jul 16, 2013 15.20 16.09 15.17 16.02 20,721,733 +0.96(+6.37%)
Jul 15, 2013 15.22 15.35 14.92 15.06 14,306,872 +0.12(+0.80%)
Jul 12, 2013 15.07 15.15 14.79 14.94 14,136,532 -0.28(-1.84%)
Jul 11, 2013 14.82 15.27 14.75 15.22 24,125,148 +1.22(+8.71%)
Jul 10, 2013 14.03 14.25 13.79 14.00 16,700,161 +0.09(+0.65%)
Jul 09, 2013 14.12 14.36 13.85 13.91 17,912,256 +0.12(+0.87%)
Jul 08, 2013 14.03 14.21 13.73 13.79 20,887,765 +0.03(+0.22%)
Jul 05, 2013 14.25 14.30 13.43 13.76 29,400,867 -0.93(-6.33%)
Jul 03, 2013 14.62 14.93 14.47 14.69 16,332,388 +0.18(+1.24%)
Jul 02, 2013 15.25 15.25 14.33 14.51 26,978,400 -0.74(-4.85%)
Jul 01, 2013 15.89 16.15 15.08 15.25 29,416,046 -0.49(-3.11%)
Jun 28, 2013 14.73 15.92 14.67 15.74 31,011,569 +0.87(+5.85%)
Jun 27, 2013 15.03 15.30 14.78 14.87 30,697,824 +0.09(+0.61%)
Jun 26, 2013 15.47 15.52 14.75 14.78 35,430,616 -1.33(-8.26%)
Jun 25, 2013 16.44 16.57 15.95 16.11 19,454,676 -0.46(-2.78%)
Jun 24, 2013 16.53 17.21 16.01 16.57 31,081,052 -0.32(-1.89%)
Jun 21, 2013 16.77 16.99 16.16 16.89 24,957,989 +0.29(+1.75%)
Jun 20, 2013 17.21 17.24 16.31 16.60 32,613,961 -1.41(-7.83%)
Jun 19, 2013 18.94 19.14 17.92 18.01 19,929,482 -0.89(-4.71%)
Jun 18, 2013 19.30 19.34 18.74 18.90 13,483,023 -0.52(-2.68%)
Jun 17, 2013 19.54 19.73 19.31 19.42 8,120,231 -0.08(-0.41%)
Jun 14, 2013 19.97 20.00 19.46 19.50 9,370,253 -0.31(-1.56%)
Jun 13, 2013 19.60 19.83 19.20 19.81 14,191,326 +0.04(+0.20%)
Jun 12, 2013 19.75 20.33 19.61 19.77 11,928,599 +0.12(+0.61%)
Jun 11, 2013 19.93 20.24 19.61 19.65 11,570,661 -0.75(-3.68%)
Jun 10, 2013 20.11 20.53 19.80 20.40 8,690,952 +0.15(+0.74%)
Jun 07, 2013 20.70 20.72 20.02 20.25 13,202,542 -0.88(-4.16%)
Jun 06, 2013 20.94 21.45 20.81 21.13 13,879,640 +0.13(+0.62%)
Jun 05, 2013 20.93 21.43 20.75 21.00 11,855,407 +0.13(+0.62%)
Jun 04, 2013 20.95 21.01 20.36 20.87 14,233,987 -0.53(-2.48%)
Jun 03, 2013 21.31 21.68 21.19 21.40 14,017,199 +0.28(+1.33%)
May 31, 2013 20.95 21.63 20.83 21.12 22,926,470 -0.17(-0.80%)
May 30, 2013 20.33 21.35 20.32 21.29 29,742,327 +1.47(+7.42%)
May 29, 2013 19.16 19.86 19.05 19.82 16,590,525 +0.67(+3.50%)
May 28, 2013 19.27 19.63 18.89 19.15 15,379,844 -0.01(-0.05%)
May 24, 2013 19.56 19.79 18.86 19.16 12,432,780 -0.39(-1.99%)
May 23, 2013 19.89 19.94 19.38 19.55 12,399,306 +0.05(+0.26%)
May 22, 2013 19.84 20.25 19.19 19.50 24,390,360 +0.13(+0.67%)
May 21, 2013 19.25 19.76 19.07 19.37 19,838,458 -0.56(-2.81%)
May 20, 2013 18.66 20.03 18.51 19.93 18,286,102 +1.35(+7.27%)
May 17, 2013 19.13 19.20 18.47 18.58 20,584,565 -0.68(-3.53%)
May 16, 2013 18.98 19.64 18.64 19.26 19,656,618 -0.18(-0.93%)
May 15, 2013 20.15 20.38 19.32 19.44 23,812,269 -0.86(-4.24%)
May 13, 2013 20.58 20.67 20.23 20.30 11,611,196 -0.58(-2.78%)
May 10, 2013 20.41 20.88 20.10 20.88 15,007,636 -0.03(-0.14%)
May 09, 2013 21.11 21.70 20.77 20.91 20,006,834 -0.50(-2.34%)
May 08, 2013 20.11 21.49 20.10 21.41 25,714,716 +1.67(+8.46%)
May 07, 2013 20.06 20.10 19.53 19.74 21,534,379 -0.61(-3.00%)
May 06, 2013 20.35 20.48 20.15 20.35 19,847,089 +0.35(+1.75%)
May 03, 2013 19.81 20.10 19.54 20.00 18,839,465 +0.46(+2.35%)
May 02, 2013 19.60 19.75 19.15 19.54 14,976,904 +0.33(+1.72%)
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.