Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 19.44 19.47 19.21 19.28 1,121,072 -0.21(-1.09%)
Aug 29, 2013 19.45 19.62 19.45 19.49 1,047,188 +0.02(+0.10%)
Aug 28, 2013 19.47 19.57 19.37 19.47 2,101,565 -0.21(-1.08%)
Aug 27, 2013 19.87 19.95 19.62 19.69 3,501,264 +0.27(+1.39%)
Aug 26, 2013 19.45 19.51 19.38 19.42 2,036,098 -0.11(-0.54%)
Aug 23, 2013 19.36 19.56 19.28 19.52 2,297,096 +0.48(+2.54%)
Aug 22, 2013 19.00 19.09 18.94 19.04 927,776 +0.05(+0.25%)
Aug 21, 2013 19.16 19.24 18.87 18.99 1,282,583 -0.28(-1.45%)
Aug 20, 2013 19.12 19.28 18.99 19.27 2,152,461 +0.03(+0.15%)
Aug 19, 2013 19.38 19.52 19.21 19.24 1,902,913 -0.06(-0.30%)
Aug 16, 2013 19.42 19.53 19.30 19.30 1,456,196 +0.12(+0.60%)
Aug 15, 2013 19.34 19.39 19.16 19.18 1,838,449 -0.21(-1.10%)
Aug 14, 2013 19.56 19.61 19.39 19.40 1,820,556 -0.05(-0.25%)
Aug 13, 2013 19.51 19.51 19.34 19.45 2,300,293 +0.13(+0.65%)
Aug 12, 2013 19.39 19.44 19.24 19.32 2,586,135 -0.14(-0.74%)
Aug 09, 2013 19.67 19.67 19.43 19.46 1,649,146 -0.05(-0.25%)
Aug 08, 2013 19.47 19.67 19.28 19.51 4,002,988 +0.07(+0.35%)
Aug 07, 2013 19.60 19.74 19.43 19.45 3,253,786 -0.57(-2.85%)
Aug 06, 2013 20.18 20.20 19.69 20.02 5,558,425 -1.00(-4.78%)
Aug 05, 2013 20.89 21.08 20.86 21.02 1,468,527 +0.14(+0.65%)
Aug 02, 2013 20.57 20.96 20.57 20.88 3,734,828 -0.33(-1.55%)
Aug 01, 2013 21.18 21.50 20.88 21.21 3,079,779 +0.89(+4.37%)
Jul 31, 2013 20.48 20.76 20.02 20.32 7,504,469 -0.57(-2.73%)
Jul 30, 2013 20.75 21.04 20.75 20.89 2,757,219 +0.38(+1.84%)
Jul 29, 2013 20.33 20.67 20.27 20.52 2,878,989 -0.33(-1.58%)
Jul 26, 2013 20.86 20.91 20.70 20.85 1,804,146 -0.51(-2.40%)
Jul 25, 2013 21.26 21.40 21.03 21.36 2,222,372 -0.68(-3.07%)
Jul 24, 2013 22.26 22.27 21.91 22.03 1,373,899 -0.19(-0.87%)
Jul 23, 2013 22.23 22.31 22.12 22.23 2,573,504 +0.41(+1.86%)
Jul 22, 2013 21.54 21.91 21.36 21.82 3,938,413 +0.46(+2.17%)
Jul 19, 2013 21.28 21.42 21.17 21.36 1,705,340 -0.03(-0.14%)
Jul 18, 2013 21.35 21.43 21.23 21.39 1,451,757 +0.02(+0.09%)
Jul 17, 2013 21.42 21.43 21.30 21.37 1,990,852 +0.15(+0.73%)
Jul 16, 2013 21.40 21.46 21.18 21.21 1,665,037 -0.27(-1.26%)
Jul 15, 2013 21.49 21.54 21.42 21.48 1,329,246 +0.05(+0.23%)
Jul 12, 2013 21.23 21.43 21.18 21.43 1,103,254 -0.01(-0.04%)
Jul 11, 2013 21.36 21.49 21.30 21.44 1,661,900 +0.42(+1.97%)
Jul 10, 2013 20.94 21.18 20.93 21.03 1,071,262 -0.01(-0.05%)
Jul 09, 2013 21.04 21.15 20.97 21.04 1,276,702 +0.16(+0.79%)
Jul 08, 2013 20.81 20.96 20.80 20.87 1,554,961 -0.14(-0.69%)
Jul 05, 2013 21.14 21.19 20.78 21.02 1,561,841 +0.11(+0.51%)
Jul 03, 2013 20.65 20.92 20.65 20.91 1,129,487 -0.15(-0.73%)
Jul 02, 2013 21.11 21.35 20.98 21.07 2,654,044 +0.33(+1.58%)
Jul 01, 2013 20.77 20.95 20.56 20.74 2,234,666 +0.27(+1.32%)
Jun 28, 2013 20.38 20.68 20.34 20.47 3,143,037 -0.01(-0.05%)
Jun 27, 2013 20.24 20.52 20.20 20.48 2,843,146 +0.35(+1.73%)
Jun 26, 2013 20.01 20.19 19.98 20.13 2,527,202 +0.43(+2.16%)
Jun 25, 2013 19.64 19.76 19.45 19.71 1,940,203 +0.44(+2.31%)
Jun 24, 2013 19.69 19.44 18.97 19.26 2,841,285 -0.43(-2.16%)
Jun 21, 2013 19.78 19.80 19.29 19.69 3,835,739 +0.33(+1.70%)
Jun 20, 2013 19.91 19.92 19.27 19.36 5,652,691 -0.43(-2.20%)
Jun 19, 2013 20.41 20.45 19.79 19.79 5,190,764 -0.88(-4.25%)
Jun 18, 2013 20.83 20.87 20.56 20.67 4,759,946 +0.66(+3.28%)
Jun 17, 2013 19.85 20.33 19.80 20.02 8,358,792 +0.81(+4.23%)
Jun 14, 2013 19.59 19.72 19.02 19.20 6,213,256 -1.11(-5.47%)
Jun 13, 2013 20.02 20.34 19.58 20.31 10,917,962 +0.72(+3.70%)
Jun 12, 2013 19.93 19.96 19.49 19.59 3,521,302 -0.02(-0.10%)
Jun 11, 2013 19.89 19.90 19.45 19.61 5,002,236 +0.18(+0.94%)
Jun 10, 2013 19.59 19.67 19.35 19.43 3,205,499 +0.53(+2.81%)
Jun 07, 2013 18.68 18.99 18.44 18.89 3,996,295 +0.58(+3.16%)
Jun 06, 2013 18.21 18.38 17.96 18.31 4,748,050 -0.04(-0.21%)
Jun 05, 2013 18.68 18.82 18.30 18.35 5,382,642 -0.79(-4.14%)
Jun 04, 2013 19.42 19.51 18.90 19.15 4,215,885 +0.27(+1.43%)
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.