Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 16.79 16.80 16.54 16.60 0 -0.06(-0.36%)
Aug 29, 2013 16.79 16.94 16.64 16.66 36,884,260 -0.17(-1.01%)
Aug 28, 2013 16.76 16.92 16.71 16.83 35,943,268 +0.07(+0.42%)
Aug 27, 2013 16.70 16.78 16.61 16.75 49,787,416 -0.06(-0.38%)
Aug 26, 2013 16.91 17.00 16.78 16.82 29,395,910 -0.12(-0.74%)
Aug 23, 2013 16.87 17.04 16.86 16.94 0 +0.14(+0.81%)
Aug 22, 2013 16.81 16.91 16.74 16.81 22,974,708 +0.07(+0.41%)
Aug 21, 2013 17.02 17.05 16.66 16.74 42,601,804 -0.27(-1.57%)
Aug 20, 2013 16.84 17.12 16.84 17.01 42,484,252 +0.18(+1.09%)
Aug 19, 2013 16.67 17.14 16.65 16.82 57,462,772 +0.28(+1.67%)
Aug 16, 2013 16.66 16.75 16.53 16.55 0 -0.09(-0.52%)
Aug 15, 2013 16.82 16.92 16.59 16.63 53,231,160 -0.41(-2.39%)
Aug 14, 2013 16.91 17.17 16.87 17.04 30,651,272 +0.04(+0.22%)
Aug 13, 2013 17.13 17.14 16.91 17.00 34,437,820 -0.09(-0.53%)
Aug 12, 2013 16.97 17.14 16.95 17.09 30,976,114 +0.10(+0.58%)
Aug 09, 2013 16.92 17.03 16.84 17.00 33,304,948 +0.05(+0.27%)
Aug 08, 2013 17.18 17.20 16.92 16.95 45,792,840 -0.19(-1.10%)
Aug 07, 2013 17.15 17.20 17.03 17.14 30,901,698 -0.08(-0.44%)
Aug 06, 2013 17.28 17.31 17.15 17.21 37,702,944 -0.09(-0.54%)
Aug 05, 2013 17.37 17.38 17.25 17.31 27,639,962 -0.05(-0.31%)
Aug 02, 2013 17.33 17.36 17.20 17.36 48,470,508 +0.01(+0.09%)
Aug 01, 2013 17.50 17.56 17.21 17.35 50,588,440 -0.10(-0.58%)
Jul 31, 2013 17.47 17.54 17.39 17.45 0 -0.03(-0.19%)
Jul 30, 2013 17.42 17.57 17.41 17.48 0 +0.10(+0.60%)
Jul 29, 2013 17.32 17.42 17.25 17.38 114,406,056 -0.01(-0.09%)
Jul 26, 2013 17.15 17.39 17.12 17.39 0 +0.15(+0.87%)
Jul 25, 2013 17.09 17.24 17.06 17.24 153,210,960 +0.10(+0.57%)
Jul 24, 2013 17.15 17.20 16.92 17.15 44,682,100 +0.13(+0.79%)
Jul 23, 2013 17.09 17.19 16.94 17.01 38,144,752 -0.02(-0.09%)
Jul 22, 2013 17.19 17.29 17.00 17.03 47,987,176 -0.20(-1.17%)
Jul 19, 2013 17.28 17.31 17.06 17.23 61,354,620 -0.15(-0.88%)
Jul 18, 2013 17.55 17.65 17.32 17.38 104,111,120 -0.64(-3.57%)
Jul 17, 2013 18.17 18.27 17.98 18.02 58,796,836 -0.11(-0.60%)
Jul 16, 2013 17.95 18.17 17.87 18.13 46,128,588 +0.23(+1.29%)
Jul 15, 2013 17.83 17.92 17.77 17.90 34,304,632 +0.03(+0.17%)
Jul 12, 2013 17.91 17.95 17.68 17.87 0 -0.07(-0.38%)
Jul 11, 2013 17.62 17.95 17.55 17.94 55,252,852 +0.55(+3.18%)
Jul 10, 2013 17.30 17.42 16.93 17.38 66,974,244 +0.09(+0.50%)
Jul 09, 2013 17.42 17.51 17.28 17.30 46,460,612 -0.04(-0.22%)
Jul 08, 2013 17.84 17.88 17.22 17.34 92,048,432 -0.65(-3.64%)
Jul 05, 2013 17.91 18.00 17.70 17.99 0 +0.22(+1.25%)
Jul 03, 2013 17.72 17.87 17.53 17.77 0 +0.03(+0.18%)
Jul 02, 2013 17.85 17.98 17.60 17.74 37,835,256 -0.12(-0.69%)
Jul 01, 2013 18.21 18.26 17.83 17.86 39,718,604 -0.26(-1.42%)
Jun 28, 2013 17.89 18.25 17.74 18.12 107,546,168 +0.13(+0.75%)
Jun 27, 2013 18.02 18.21 17.95 17.98 34,190,120 +0.03(+0.19%)
Jun 26, 2013 18.09 18.12 17.86 17.95 44,997,104 +0.09(+0.52%)
Jun 25, 2013 17.82 17.90 17.62 17.86 46,235,900 +0.22(+1.27%)
Jun 24, 2013 18.00 18.11 17.50 17.63 65,726,864 -0.46(-2.54%)
Jun 21, 2013 18.18 18.21 18.01 18.09 90,614,752 +0.01(+0.04%)
Jun 20, 2013 18.49 18.51 18.02 18.08 85,013,440 -0.61(-3.26%)
Jun 19, 2013 19.06 19.20 18.69 18.69 38,576,008 -0.35(-1.83%)
Jun 18, 2013 18.75 19.18 18.75 19.04 49,048,440 +0.27(+1.45%)
Jun 17, 2013 18.78 18.95 18.63 18.77 57,028,092 +0.13(+0.72%)
Jun 14, 2013 18.71 18.80 18.57 18.63 0 -0.05(-0.28%)
Jun 13, 2013 18.29 18.70 18.24 18.69 37,055,588 +0.40(+2.17%)
Jun 12, 2013 18.66 18.69 18.25 18.29 32,810,730 -0.19(-1.01%)
Jun 11, 2013 18.57 18.75 18.42 18.48 36,212,756 -0.22(-1.20%)
Jun 10, 2013 18.48 18.76 18.42 18.70 39,828,804 +0.31(+1.71%)
Jun 07, 2013 18.24 18.47 18.11 18.39 0 -0.04(-0.24%)
Jun 06, 2013 18.51 18.65 18.15 18.43 53,523,040 -0.04(-0.20%)
Jun 05, 2013 18.78 18.90 18.43 18.47 71,330,848 -0.49(-2.60%)
Jun 04, 2013 19.11 19.43 18.95 18.96 91,632,768 +0.09(+0.48%)
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.