Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 16.26 16.36 16.12 16.15 12,899,027 -0.14(-0.83%)
Jul 30, 2013 16.41 16.44 16.27 16.29 9,156,186 -0.10(-0.63%)
Jul 29, 2013 16.26 16.40 16.21 16.39 6,046,176 +0.08(+0.50%)
Jul 26, 2013 16.25 16.31 16.14 16.31 8,795,549 -0.01(-0.08%)
Jul 25, 2013 16.03 16.32 16.00 16.32 10,813,027 +0.23(+1.41%)
Jul 24, 2013 16.06 16.10 15.96 16.09 10,363,103 +0.08(+0.51%)
Jul 23, 2013 16.07 16.17 15.94 16.01 8,345,686 -0.05(-0.31%)
Jul 22, 2013 15.99 16.06 15.96 16.06 8,047,297 +0.10(+0.62%)
Jul 19, 2013 15.93 15.98 15.84 15.96 10,107,117 +0.13(+0.83%)
Jul 18, 2013 15.83 16.04 15.79 15.83 11,440,290 +0.01(+0.08%)
Jul 17, 2013 15.71 15.84 15.64 15.82 6,987,763 +0.14(+0.87%)
Jul 16, 2013 15.54 15.69 15.46 15.68 11,410,504 +0.15(+0.98%)
Jul 15, 2013 15.33 15.63 15.32 15.53 9,376,329 +0.05(+0.35%)
Jul 12, 2013 15.25 15.53 15.25 15.48 10,887,484 -0.07(-0.42%)
Jul 11, 2013 15.58 15.71 15.42 15.54 10,528,391 +0.19(+1.21%)
Jul 10, 2013 15.34 15.48 15.34 15.36 9,238,937 +0.08(+0.51%)
Jul 09, 2013 15.03 15.35 15.03 15.28 17,703,044 +0.39(+2.65%)
Jul 08, 2013 14.86 14.89 14.76 14.88 6,525,663 +0.05(+0.33%)
Jul 05, 2013 14.76 14.84 14.66 14.83 6,619,307 +0.19(+1.32%)
Jul 03, 2013 14.72 14.76 14.64 14.64 4,821,588 -0.13(-0.89%)
Jul 02, 2013 14.27 14.93 14.27 14.77 18,864,550 +0.51(+3.61%)
Jul 01, 2013 14.27 14.35 14.23 14.26 6,521,660 +0.05(+0.38%)
Jun 28, 2013 14.23 14.35 14.19 14.21 9,593,238 -0.07(-0.49%)
Jun 27, 2013 14.20 14.37 14.18 14.28 7,845,717 +0.09(+0.67%)
Jun 26, 2013 14.30 14.36 14.13 14.18 9,550,949 -0.01(-0.09%)
Jun 25, 2013 14.06 14.26 14.03 14.19 11,055,029 +0.21(+1.53%)
Jun 24, 2013 13.79 14.08 13.67 13.98 11,685,148 +0.09(+0.65%)
Jun 21, 2013 13.70 13.97 13.66 13.89 13,591,383 +0.32(+2.40%)
Jun 20, 2013 14.32 14.32 13.50 13.56 20,547,506 -0.88(-6.12%)
Jun 19, 2013 14.58 14.66 14.44 14.45 8,384,534 -0.16(-1.10%)
Jun 18, 2013 14.51 14.62 14.44 14.61 11,360,716 +0.14(+0.97%)
Jun 17, 2013 14.39 14.58 14.36 14.47 8,062,981 +0.16(+1.12%)
Jun 14, 2013 14.40 14.50 14.26 14.31 5,974,863 -0.11(-0.77%)
Jun 13, 2013 14.30 14.43 14.18 14.42 9,605,925 +0.31(+2.22%)
Jun 12, 2013 14.26 14.31 14.07 14.11 7,743,893 -0.12(-0.81%)
Jun 11, 2013 14.21 14.48 14.18 14.22 6,919,937 -0.06(-0.43%)
Jun 10, 2013 14.24 14.37 14.19 14.28 8,481,748 +0.07(+0.49%)
Jun 07, 2013 13.74 14.23 13.73 14.21 15,977,368 +0.59(+4.35%)
Jun 06, 2013 13.57 13.65 13.48 13.62 10,937,019 +0.04(+0.27%)
Jun 05, 2013 13.92 13.97 13.51 13.58 12,481,327 -0.38(-2.71%)
Jun 04, 2013 13.92 14.13 13.92 13.96 15,428,769 +0.05(+0.32%)
Jun 03, 2013 13.86 13.93 13.61 13.92 10,143,206 +0.07(+0.51%)
May 31, 2013 14.11 14.14 13.85 13.85 8,652,871 -0.30(-2.09%)
May 30, 2013 14.14 14.25 14.10 14.14 5,102,712 -0.01(-0.09%)
May 29, 2013 14.17 14.24 14.07 14.16 6,958,722 -0.05(-0.35%)
May 28, 2013 14.16 14.33 14.14 14.21 5,348,330 +0.13(+0.90%)
May 24, 2013 14.00 14.09 13.93 14.08 5,115,371 +0.02(+0.12%)
May 23, 2013 14.04 14.15 13.89 14.06 11,930,875 +0.03(+0.21%)
May 22, 2013 14.32 14.48 13.94 14.03 15,410,745 -0.29(-2.04%)
May 21, 2013 14.27 14.41 14.21 14.32 9,384,073 +0.05(+0.32%)
May 20, 2013 14.56 14.56 14.26 14.28 7,480,467 -0.29(-1.98%)
May 17, 2013 14.41 14.57 14.37 14.57 6,892,094 +0.14(+1.00%)
May 16, 2013 14.44 14.58 14.38 14.42 8,257,041 -0.06(-0.43%)
May 15, 2013 14.32 14.51 14.25 14.48 8,510,887 +0.52(+3.74%)
May 13, 2013 14.09 14.11 13.93 13.96 10,637,733 -0.19(-1.35%)
May 10, 2013 14.14 14.19 14.07 14.15 6,319,231 +0.02(+0.12%)
May 09, 2013 14.24 14.28 14.12 14.14 5,481,332 -0.11(-0.81%)
May 08, 2013 14.38 14.41 14.24 14.25 8,827,692 -0.11(-0.74%)
May 07, 2013 14.21 14.36 14.17 14.36 8,463,160 +0.20(+1.42%)
May 06, 2013 14.22 14.24 14.15 14.16 7,868,309 -0.09(-0.61%)
May 03, 2013 14.29 14.34 14.21 14.24 9,781,181 +0.04(+0.26%)
May 02, 2013 14.03 14.26 14.00 14.21 5,276,064 +0.17(+1.23%)
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.