Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 15.15 15.27 15.13 15.17 8,997,843 +0.03(+0.23%)
Aug 29, 2013 15.22 15.29 15.09 15.14 8,988,462 -0.14(-0.94%)
Aug 28, 2013 15.20 15.34 15.15 15.28 8,520,976 +0.07(+0.49%)
Aug 27, 2013 15.17 15.32 15.12 15.21 9,397,190 -0.07(-0.46%)
Aug 26, 2013 15.38 15.41 15.27 15.28 9,933,374 -0.13(-0.84%)
Aug 23, 2013 15.35 15.43 15.22 15.41 8,457,349 +0.12(+0.78%)
Aug 22, 2013 14.88 15.36 14.84 15.29 13,869,428 +0.43(+2.88%)
Aug 21, 2013 14.96 14.97 14.77 14.86 12,293,599 -0.13(-0.86%)
Aug 20, 2013 14.86 15.10 14.80 14.99 14,968,559 +0.13(+0.87%)
Aug 19, 2013 14.95 15.07 14.81 14.86 12,138,152 -0.15(-0.99%)
Aug 16, 2013 15.17 15.23 14.95 15.01 13,767,623 -0.15(-1.02%)
Aug 15, 2013 15.06 15.19 15.02 15.16 11,119,306 +0.01(+0.10%)
Aug 14, 2013 15.10 15.18 14.94 15.15 8,632,613 +0.01(+0.07%)
Aug 13, 2013 15.26 15.35 15.10 15.14 12,002,656 -0.16(-1.07%)
Aug 12, 2013 15.35 15.37 15.25 15.30 36,213,688 -0.10(-0.64%)
Aug 09, 2013 15.40 15.48 15.33 15.40 30,743,726 -0.04(-0.29%)
Aug 08, 2013 15.21 15.50 15.16 15.45 34,898,708 +0.25(+1.65%)
Aug 07, 2013 14.87 15.23 14.82 15.20 9,220,696 +0.29(+1.95%)
Aug 06, 2013 15.05 15.09 14.84 14.91 9,895,799 -0.19(-1.24%)
Aug 05, 2013 15.07 15.25 14.99 15.09 7,876,953 +0.00(+0.03%)
Aug 02, 2013 15.18 15.23 15.01 15.09 13,323,321 -0.09(-0.58%)
Aug 01, 2013 15.07 15.19 14.96 15.18 10,870,938 +0.10(+0.69%)
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%)
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.