Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 23.46 24.14 23.16 23.80 9,490,899 +0.32(+1.36%)
Jul 30, 2013 23.61 23.72 23.45 23.48 4,703,694 -0.06(-0.26%)
Jul 29, 2013 23.57 23.68 23.38 23.54 3,672,259 -0.03(-0.13%)
Jul 26, 2013 23.24 23.59 23.04 23.58 5,131,080 +0.24(+1.04%)
Jul 25, 2013 23.41 23.42 23.06 23.33 6,482,204 -0.17(-0.72%)
Jul 24, 2013 23.15 23.65 22.73 23.50 12,253,890 +0.46(+1.98%)
Jul 23, 2013 23.30 23.35 22.99 23.05 6,173,201 -0.18(-0.76%)
Jul 22, 2013 22.89 23.28 22.92 23.22 4,550,759 +0.30(+1.33%)
Jul 19, 2013 22.94 22.96 22.64 22.92 8,939,890 +0.02(+0.10%)
Jul 18, 2013 22.90 23.01 22.80 22.90 4,949,118 +0.11(+0.49%)
Jul 17, 2013 22.89 22.99 22.74 22.78 2,670,219 -0.05(-0.24%)
Jul 16, 2013 22.74 22.90 22.74 22.84 5,007,721 +0.11(+0.48%)
Jul 15, 2013 22.79 22.82 22.58 22.73 5,407,933 -0.09(-0.41%)
Jul 12, 2013 22.89 22.91 22.55 22.82 4,784,455 -0.04(-0.19%)
Jul 11, 2013 22.80 22.92 22.65 22.87 4,857,191 +0.29(+1.28%)
Jul 10, 2013 22.53 22.65 22.42 22.58 4,218,871 -0.01(-0.03%)
Jul 09, 2013 22.51 22.65 22.41 22.58 4,953,013 +0.19(+0.86%)
Jul 08, 2013 22.15 22.48 22.14 22.39 5,556,735 +0.33(+1.50%)
Jul 05, 2013 21.99 22.09 21.84 22.06 4,887,833 +0.22(+0.99%)
Jul 03, 2013 21.79 21.90 21.64 21.84 3,478,396 -0.07(-0.33%)
Jul 02, 2013 22.20 22.33 21.85 21.92 6,977,962 -0.34(-1.53%)
Jul 01, 2013 22.59 22.63 22.18 22.26 6,877,083 -0.17(-0.77%)
Jun 28, 2013 22.40 22.59 22.17 22.43 6,751,472 -0.03(-0.14%)
Jun 27, 2013 22.25 22.51 22.16 22.46 7,106,925 +0.36(+1.64%)
Jun 26, 2013 22.17 22.25 21.94 22.10 4,153,672 +0.17(+0.77%)
Jun 25, 2013 21.66 22.04 21.55 21.93 5,650,890 +0.44(+2.05%)
Jun 24, 2013 21.68 21.74 21.30 21.49 6,816,997 -0.38(-1.73%)
Jun 21, 2013 22.22 22.22 21.75 21.87 8,772,530 -0.11(-0.51%)
Jun 20, 2013 21.90 22.20 21.89 21.98 7,426,135 -0.15(-0.68%)
Jun 19, 2013 22.34 22.67 22.08 22.13 9,270,789 -0.17(-0.74%)
Jun 18, 2013 22.28 22.37 22.19 22.29 6,450,210 +0.07(+0.33%)
Jun 17, 2013 22.33 22.40 22.13 22.22 7,314,543 +0.03(+0.12%)
Jun 14, 2013 22.27 22.56 22.06 22.19 7,157,607 +0.02(+0.09%)
Jun 13, 2013 21.65 22.24 21.63 22.17 7,083,016 +0.53(+2.46%)
Jun 12, 2013 21.92 21.98 21.62 21.64 6,196,496 -0.13(-0.58%)
Jun 11, 2013 21.73 21.92 21.66 21.77 9,668,811 -0.15(-0.69%)
Jun 10, 2013 22.07 22.18 21.88 21.92 7,590,689 -0.09(-0.40%)
Jun 07, 2013 21.95 22.09 21.75 22.01 9,610,941 +0.18(+0.81%)
Jun 06, 2013 21.29 21.90 21.14 21.83 9,268,187 +0.53(+2.50%)
Jun 05, 2013 21.46 21.52 21.21 21.30 6,241,345 -0.24(-1.11%)
Jun 04, 2013 21.80 21.89 21.39 21.54 6,504,478 -0.23(-1.05%)
Jun 03, 2013 21.55 21.78 21.26 21.77 7,851,927 +0.27(+1.27%)
May 31, 2013 21.78 21.96 21.49 21.49 6,723,197 -0.32(-1.47%)
May 30, 2013 21.55 21.98 21.51 21.81 5,840,616 +0.32(+1.49%)
May 29, 2013 21.09 21.61 21.04 21.49 6,444,211 +0.22(+1.05%)
May 28, 2013 21.47 21.65 21.26 21.27 5,600,949 +0.06(+0.29%)
May 24, 2013 21.16 21.22 20.85 21.21 5,421,952 -0.04(-0.20%)
May 23, 2013 21.10 21.32 21.02 21.25 6,850,597 -0.10(-0.49%)
May 22, 2013 21.62 21.91 21.27 21.35 10,237,634 -0.20(-0.91%)
May 21, 2013 21.44 21.74 21.27 21.55 9,952,554 +0.10(+0.47%)
May 20, 2013 21.14 21.57 21.14 21.45 9,373,140 +0.27(+1.26%)
May 17, 2013 20.87 21.21 20.84 21.18 9,239,363 +0.35(+1.69%)
May 16, 2013 20.90 21.04 20.74 20.83 7,544,753 -0.19(-0.89%)
May 15, 2013 20.89 21.06 20.85 21.02 6,742,285 +0.37(+1.80%)
May 13, 2013 20.69 20.71 20.52 20.65 7,491,192 -0.04(-0.20%)
May 10, 2013 20.99 21.01 20.54 20.69 11,959,330 -0.35(-1.64%)
May 09, 2013 21.45 21.49 21.00 21.03 9,978,329 -0.41(-1.90%)
May 08, 2013 21.20 21.49 21.17 21.44 5,449,136 +0.20(+0.96%)
May 07, 2013 21.31 21.39 21.09 21.24 7,267,465 -0.09(-0.41%)
May 06, 2013 21.23 21.45 21.22 21.32 4,545,846 +0.10(+0.45%)
May 03, 2013 21.27 21.37 21.21 21.23 6,252,498 +0.16(+0.76%)
May 02, 2013 20.95 21.13 20.85 21.07 6,824,229 +0.21(+1.03%)
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.