Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 16.87 16.96 16.64 16.68 9,376,898 -0.19(-1.10%)
Jul 30, 2013 16.93 17.10 16.62 16.86 0 -0.08(-0.49%)
Jul 29, 2013 16.17 17.06 16.12 16.95 0 +0.75(+4.64%)
Jul 26, 2013 15.92 16.47 15.64 16.20 0 +2.11(+15.02%)
Jul 25, 2013 14.27 14.30 14.00 14.08 0 -0.19(-1.36%)
Jul 24, 2013 14.22 14.31 14.03 14.28 0 +0.16(+1.12%)
Jul 23, 2013 14.05 14.40 14.05 14.12 0 +0.07(+0.46%)
Jul 22, 2013 14.31 14.53 13.81 14.05 0 -0.35(-2.45%)
Jul 19, 2013 14.47 14.53 14.36 14.41 0 -0.05(-0.32%)
Jul 18, 2013 14.20 14.55 14.19 14.45 0 +0.31(+2.16%)
Jul 17, 2013 14.03 14.18 13.92 14.15 3,693,034 +0.14(+0.99%)
Jul 16, 2013 14.06 14.13 13.94 14.01 0 -0.03(-0.20%)
Jul 15, 2013 13.91 14.15 13.90 14.03 0 +0.11(+0.80%)
Jul 12, 2013 14.14 14.20 13.82 13.92 0 -0.28(-1.96%)
Jul 11, 2013 13.92 14.20 13.89 14.20 4,859,618 +0.38(+2.75%)
Jul 10, 2013 13.81 13.91 13.73 13.82 0 +0.01(+0.07%)
Jul 09, 2013 13.51 13.90 13.44 13.81 0 +0.40(+2.97%)
Jul 08, 2013 13.72 13.90 13.29 13.41 0 -0.19(-1.36%)
Jul 05, 2013 13.40 13.60 13.30 13.60 0 +0.28(+2.09%)
Jul 03, 2013 13.20 13.41 13.12 13.32 0 +0.04(+0.28%)
Jul 02, 2013 13.26 13.41 13.13 13.28 0 +0.04(+0.28%)
Jul 01, 2013 13.22 13.39 13.15 13.25 0 +0.02(+0.14%)
Jun 28, 2013 12.94 13.31 12.82 13.23 6,484,703 +0.48(+3.79%)
Jun 26, 2013 12.85 12.92 12.67 12.74 0 -0.04(-0.29%)
Jun 25, 2013 12.57 12.83 12.52 12.78 0 +0.27(+2.15%)
Jun 24, 2013 12.52 12.58 12.31 12.51 0 -0.06(-0.44%)
Jun 21, 2013 12.98 12.98 12.55 12.57 18,799,240 -0.31(-2.38%)
Jun 20, 2013 13.12 13.16 12.80 12.87 0 -0.32(-2.46%)
Jun 19, 2013 13.51 13.59 13.18 13.20 0 -0.33(-2.47%)
Jun 18, 2013 13.63 13.74 13.49 13.53 0 -0.13(-0.95%)
Jun 17, 2013 13.63 13.77 13.51 13.66 0 +0.16(+1.17%)
Jun 14, 2013 13.47 13.63 13.36 13.51 0 +0.05(+0.34%)
Jun 13, 2013 13.15 13.48 13.08 13.46 7,330,059 +0.31(+2.33%)
Jun 12, 2013 13.29 13.38 13.11 13.15 6,842,781 -0.02(-0.14%)
Jun 11, 2013 13.34 13.43 13.13 13.17 7,676,497 -0.32(-2.41%)
Jun 10, 2013 13.68 13.70 13.46 13.50 0 -0.17(-1.22%)
Jun 07, 2013 13.61 13.77 13.51 13.66 0 +0.10(+0.75%)
Jun 06, 2013 13.31 13.59 13.22 13.56 0 +0.30(+2.24%)
Jun 05, 2013 13.35 13.38 13.12 13.26 0 -0.08(-0.63%)
Jun 04, 2013 13.55 13.59 13.21 13.35 0 -0.22(-1.64%)
Jun 03, 2013 13.36 13.62 13.20 13.57 11,398,791 +0.19(+1.39%)
May 31, 2013 13.90 13.94 13.22 13.39 21,459,406 -0.52(-3.74%)
May 30, 2013 14.22 14.22 13.84 13.90 0 -0.27(-1.90%)
May 29, 2013 14.54 14.54 14.06 14.17 10,615,652 -0.44(-2.98%)
May 28, 2013 14.60 14.94 14.50 14.61 10,718,747 +0.13(+0.90%)
May 24, 2013 14.28 14.49 14.19 14.48 0 +0.06(+0.45%)
May 23, 2013 14.07 14.49 14.06 14.41 8,551,489 +0.23(+1.64%)
May 22, 2013 14.48 14.56 14.07 14.18 0 -0.26(-1.80%)
May 21, 2013 14.02 14.50 14.00 14.44 0 +0.36(+2.57%)
May 20, 2013 13.85 14.34 13.85 14.08 0 +0.22(+1.61%)
May 17, 2013 13.82 13.93 13.70 13.86 0 +0.07(+0.54%)
May 16, 2013 13.82 14.08 13.77 13.78 13,543,704 -0.04(-0.27%)
May 15, 2013 14.01 14.60 13.62 13.82 21,953,606 +0.20(+1.50%)
May 13, 2013 13.79 13.86 13.51 13.62 0 -0.25(-1.81%)
May 10, 2013 13.43 13.89 13.39 13.87 0 +0.52(+3.89%)
May 09, 2013 13.25 13.56 12.99 13.35 0 -0.81(-5.70%)
May 08, 2013 13.92 14.28 13.91 14.15 9,555,173 +0.30(+2.14%)
May 07, 2013 13.86 13.95 13.77 13.86 5,444,339 +0.06(+0.40%)
May 06, 2013 14.11 14.22 13.76 13.80 0 -0.28(-1.98%)
May 03, 2013 13.91 14.12 13.77 14.08 0 +0.31(+2.22%)
May 02, 2013 13.68 13.86 13.60 13.77 0 +0.10(+0.75%)
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.