Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 19.37 19.44 19.01 19.15 17,245,376 -0.54(-2.74%)
Aug 29, 2013 19.21 19.89 18.87 19.69 17,167,871 +0.36(+1.86%)
Aug 28, 2013 19.87 20.44 19.26 19.33 18,750,248 -0.39(-1.98%)
Aug 27, 2013 20.99 21.20 19.67 19.72 21,762,462 -0.71(-3.48%)
Aug 26, 2013 20.30 20.63 20.07 20.43 16,643,533 +0.36(+1.79%)
Aug 23, 2013 19.54 20.30 19.38 20.07 18,045,660 +0.51(+2.61%)
Aug 22, 2013 19.49 19.85 19.32 19.56 12,628,809 +0.49(+2.57%)
Aug 21, 2013 19.63 19.85 19.06 19.07 18,433,050 -0.70(-3.54%)
Aug 20, 2013 19.10 19.94 19.06 19.77 14,336,586 +0.54(+2.81%)
Aug 19, 2013 19.42 19.61 19.03 19.23 16,900,711 -0.10(-0.52%)
Aug 16, 2013 19.99 20.25 19.10 19.33 22,416,052 -0.48(-2.42%)
Aug 15, 2013 18.49 19.88 18.37 19.81 30,548,985 +1.08(+5.77%)
Aug 14, 2013 17.98 18.86 17.90 18.73 19,847,473 +0.93(+5.22%)
Aug 13, 2013 18.03 18.27 17.60 17.80 14,889,999 -0.41(-2.25%)
Aug 12, 2013 18.10 18.44 18.08 18.21 22,484,502 +0.79(+4.54%)
Aug 09, 2013 17.06 17.72 16.79 17.42 18,486,143 +0.32(+1.87%)
Aug 08, 2013 15.83 17.14 15.81 17.10 26,128,057 +1.55(+9.97%)
Aug 07, 2013 15.56 15.96 15.53 15.55 11,815,317 -0.10(-0.64%)
Aug 06, 2013 16.16 16.19 15.63 15.65 14,144,860 -0.74(-4.51%)
Aug 05, 2013 16.67 16.82 16.35 16.39 11,899,743 -0.29(-1.74%)
Aug 02, 2013 16.74 17.45 16.63 16.68 16,414,560 -0.13(-0.77%)
Aug 01, 2013 17.34 17.43 16.80 16.81 18,666,821 -0.16(-0.94%)
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%)
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.