Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 15.47 15.49 14.94 15.07 17,131,932 -0.43(-2.76%)
Jul 30, 2013 15.70 15.81 15.50 15.50 11,719,899 -0.11(-0.73%)
Jul 29, 2013 15.49 15.73 15.45 15.61 9,076,432 +0.02(+0.13%)
Jul 26, 2013 15.48 15.60 15.39 15.60 7,118,696 +0.07(+0.44%)
Jul 25, 2013 15.33 15.55 15.30 15.53 8,875,596 +0.16(+1.06%)
Jul 24, 2013 15.78 15.79 15.31 15.36 11,162,614 -0.45(-2.87%)
Jul 23, 2013 15.88 15.97 15.77 15.82 8,455,451 -0.10(-0.65%)
Jul 22, 2013 15.80 15.93 15.75 15.92 8,490,689 +0.13(+0.84%)
Jul 19, 2013 15.69 15.79 15.63 15.79 15,665,716 +0.10(+0.66%)
Jul 18, 2013 15.58 15.75 15.57 15.68 9,214,604 +0.21(+1.34%)
Jul 17, 2013 15.58 15.60 15.44 15.48 4,581,093 -0.03(-0.19%)
Jul 16, 2013 15.54 15.56 15.40 15.51 6,562,099 -0.04(-0.25%)
Jul 15, 2013 15.26 15.60 15.23 15.55 8,624,656 +0.25(+1.64%)
Jul 12, 2013 15.27 15.31 15.14 15.29 8,180,084 +0.02(+0.13%)
Jul 11, 2013 15.18 15.28 15.13 15.27 9,124,653 +0.21(+1.41%)
Jul 10, 2013 15.13 15.15 15.02 15.06 8,511,138 -0.12(-0.78%)
Jul 09, 2013 15.02 15.23 15.02 15.18 11,233,496 +0.18(+1.18%)
Jul 08, 2013 14.67 15.00 14.66 15.00 11,653,957 +0.35(+2.39%)
Jul 05, 2013 14.78 14.81 14.51 14.65 8,220,883 -0.17(-1.13%)
Jul 03, 2013 14.85 14.88 14.73 14.82 4,947,610 -0.07(-0.46%)
Jul 02, 2013 14.92 15.09 14.85 14.89 10,920,521 -0.05(-0.33%)
Jul 01, 2013 15.25 15.29 14.88 14.94 13,688,178 -0.28(-1.81%)
Jun 28, 2013 15.32 15.40 15.20 15.22 16,309,447 -0.10(-0.67%)
Jun 27, 2013 15.47 15.52 15.27 15.32 12,391,622 -0.13(-0.83%)
Jun 26, 2013 15.39 15.52 15.34 15.45 11,464,937 +0.13(+0.87%)
Jun 25, 2013 15.17 15.42 14.93 15.31 19,227,844 +0.23(+1.50%)
Jun 24, 2013 14.78 15.25 14.70 15.09 20,380,974 +0.16(+1.06%)
Jun 21, 2013 14.84 15.07 14.75 14.93 22,299,554 +0.20(+1.34%)
Jun 20, 2013 15.02 15.08 14.70 14.73 17,703,030 -0.38(-2.54%)
Jun 19, 2013 15.31 15.40 15.11 15.12 15,326,905 -0.23(-1.51%)
Jun 18, 2013 15.15 15.35 15.12 15.35 11,599,833 +0.21(+1.37%)
Jun 17, 2013 15.16 15.24 15.07 15.14 12,147,198 +0.05(+0.33%)
Jun 14, 2013 15.14 15.27 15.08 15.09 9,731,849 -0.04(-0.26%)
Jun 13, 2013 15.02 15.13 14.84 15.13 15,061,142 +0.15(+1.02%)
Jun 12, 2013 15.43 15.50 14.97 14.98 15,256,283 -0.39(-2.56%)
Jun 11, 2013 15.37 15.61 15.33 15.37 12,646,359 -0.09(-0.61%)
Jun 10, 2013 15.55 15.55 15.35 15.47 14,266,083 +0.01(+0.10%)
Jun 07, 2013 15.53 15.62 15.30 15.45 18,028,874 -0.07(-0.44%)
Jun 06, 2013 15.44 15.57 15.40 15.52 15,558,242 +0.04(+0.29%)
Jun 05, 2013 15.49 15.58 15.36 15.48 12,583,767 -0.09(-0.57%)
Jun 04, 2013 15.53 15.60 15.42 15.57 10,833,171 -0.01(-0.06%)
Jun 03, 2013 15.46 15.77 15.40 15.58 15,119,384 +0.13(+0.86%)
May 31, 2013 15.55 15.74 15.44 15.44 13,610,609 -0.08(-0.51%)
May 30, 2013 15.70 15.95 15.51 15.52 15,442,714 -0.07(-0.47%)
May 29, 2013 15.65 15.85 15.48 15.60 22,496,768 -0.19(-1.22%)
May 28, 2013 15.83 16.14 15.73 15.79 43,152,704 -1.29(-7.53%)
May 24, 2013 17.03 17.09 16.95 17.07 10,798,376 -0.03(-0.20%)
May 23, 2013 16.96 17.21 16.86 17.11 13,224,733 +0.06(+0.35%)
May 22, 2013 17.24 17.47 17.00 17.05 14,108,624 -0.20(-1.17%)
May 21, 2013 17.26 17.38 17.20 17.25 9,787,118 +0.01(+0.06%)
May 20, 2013 17.35 17.43 17.21 17.24 10,150,151 -0.08(-0.45%)
May 17, 2013 17.20 17.39 17.16 17.32 17,142,406 +0.18(+1.03%)
May 16, 2013 17.29 17.34 17.09 17.14 11,058,244 -0.20(-1.14%)
May 15, 2013 17.23 17.51 17.10 17.34 11,783,197 +0.13(+0.74%)
May 13, 2013 17.44 17.49 17.19 17.21 10,940,083 -0.25(-1.44%)
May 10, 2013 17.36 17.46 17.32 17.46 35,855,036 +0.07(+0.42%)
May 09, 2013 17.41 17.51 17.32 17.39 38,946,256 -0.05(-0.31%)
May 08, 2013 17.31 17.48 17.31 17.44 13,735,872 +0.10(+0.56%)
May 07, 2013 17.26 17.37 17.22 17.35 9,176,930 +0.13(+0.74%)
May 06, 2013 17.33 17.38 17.08 17.22 12,787,334 -0.27(-1.56%)
May 03, 2013 17.80 17.75 17.48 17.49 14,373,396 -0.26(-1.46%)
May 02, 2013 17.89 17.89 17.53 17.75 14,594,203 -0.20(-1.12%)
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.