Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 20.75 21.53 20.70 21.00 153,164 +0.31(+1.50%)
Jul 30, 2013 20.75 20.79 20.64 20.69 125,922 +0.06(+0.29%)
Jul 29, 2013 20.65 20.75 20.32 20.63 85,239 -0.13(-0.63%)
Jul 26, 2013 20.41 20.77 20.21 20.76 78,905 +0.12(+0.58%)
Jul 25, 2013 19.92 20.65 19.58 20.64 81,217 +0.73(+3.67%)
Jul 24, 2013 20.17 20.18 19.83 19.91 79,072 -0.19(-0.95%)
Jul 23, 2013 20.20 20.29 19.86 20.10 99,430 -0.07(-0.35%)
Jul 22, 2013 19.76 20.28 19.87 20.17 52,081 +0.30(+1.51%)
Jul 19, 2013 19.55 19.99 19.48 19.87 267,030 +0.27(+1.38%)
Jul 18, 2013 19.64 19.70 19.55 19.60 62,559 +0.08(+0.41%)
Jul 17, 2013 19.68 19.72 19.40 19.52 70,210 -0.05(-0.26%)
Jul 16, 2013 19.40 19.72 19.23 19.57 73,071 +0.17(+0.88%)
Jul 15, 2013 19.18 19.51 19.15 19.40 60,370 +0.25(+1.31%)
Jul 12, 2013 18.76 19.32 18.76 19.15 244,600 +0.44(+2.35%)
Jul 11, 2013 18.76 19.07 18.52 18.71 170,966 +0.21(+1.14%)
Jul 10, 2013 18.59 18.68 18.02 18.50 112,358 -0.16(-0.86%)
Jul 09, 2013 18.60 18.75 18.50 18.66 132,196 +0.16(+0.86%)
Jul 08, 2013 18.71 18.75 18.31 18.50 120,837 -0.18(-0.96%)
Jul 05, 2013 18.40 18.68 18.12 18.68 70,642 +0.56(+3.09%)
Jul 03, 2013 17.97 18.12 17.82 18.12 23,936 -0.03(-0.17%)
Jul 02, 2013 17.77 18.37 17.69 18.15 73,359 +0.32(+1.79%)
Jul 01, 2013 17.88 18.02 17.67 17.83 89,365 +0.06(+0.34%)
Jun 28, 2013 18.13 18.13 17.74 17.77 162,953 -0.35(-1.93%)
Jun 27, 2013 17.90 18.21 17.67 18.12 148,663 +0.33(+1.85%)
Jun 26, 2013 17.14 18.14 17.08 17.79 210,501 +0.84(+4.96%)
Jun 25, 2013 17.10 17.15 16.88 16.95 266,035 -0.02(-0.12%)
Jun 24, 2013 17.19 17.36 16.94 16.97 290,718 -0.49(-2.81%)
Jun 21, 2013 17.50 17.70 17.24 17.46 220,153 +0.00(+0.00%)
Jun 20, 2013 17.53 17.78 17.34 17.46 165,090 -0.29(-1.63%)
Jun 19, 2013 18.17 18.17 17.64 17.75 88,211 -0.25(-1.39%)
Jun 18, 2013 17.87 18.15 17.84 18.00 103,619 +0.17(+0.95%)
Jun 17, 2013 17.65 18.05 17.65 17.83 105,400 +0.31(+1.77%)
Jun 14, 2013 17.75 17.76 17.52 17.52 80,303 -0.21(-1.18%)
Jun 13, 2013 17.14 17.75 17.03 17.73 83,574 +0.54(+3.14%)
Jun 12, 2013 17.92 17.92 17.18 17.19 60,699 -0.54(-3.05%)
Jun 11, 2013 17.53 17.86 17.25 17.73 92,648 -0.08(-0.45%)
Jun 10, 2013 17.90 17.99 17.52 17.81 240,154 -0.06(-0.34%)
Jun 07, 2013 18.25 18.25 17.80 17.87 56,884 -0.28(-1.54%)
Jun 06, 2013 17.61 18.17 17.40 18.15 87,193 +0.63(+3.60%)
Jun 05, 2013 18.14 18.18 17.49 17.52 124,139 -0.70(-3.84%)
Jun 04, 2013 18.44 18.61 18.06 18.22 116,076 -0.24(-1.30%)
Jun 03, 2013 18.80 19.00 18.19 18.46 234,898 -0.35(-1.86%)
May 31, 2013 18.90 18.99 18.74 18.81 111,742 -0.26(-1.36%)
May 30, 2013 19.24 19.27 18.96 19.07 114,027 -0.16(-0.83%)
May 29, 2013 20.00 20.09 19.16 19.23 184,072 -0.97(-4.80%)
May 28, 2013 20.08 20.52 19.91 20.20 250,755 +0.41(+2.07%)
May 24, 2013 20.27 20.49 19.59 19.79 158,006 -0.58(-2.85%)
May 23, 2013 20.18 20.39 19.91 20.37 120,498 +0.02(+0.10%)
May 22, 2013 20.26 20.57 20.17 20.35 285,242 +0.10(+0.49%)
May 21, 2013 20.08 20.44 19.95 20.25 183,598 +0.15(+0.75%)
May 20, 2013 20.21 20.72 20.07 20.10 101,711 -0.17(-0.84%)
May 17, 2013 19.96 20.33 19.96 20.27 160,711 +0.44(+2.22%)
May 16, 2013 20.13 20.28 19.69 19.83 104,850 -0.41(-2.03%)
May 15, 2013 20.12 20.36 19.96 20.24 73,641 +0.15(+0.75%)
May 13, 2013 20.22 20.28 19.98 20.09 80,812 -0.25(-1.23%)
May 10, 2013 20.36 20.52 20.21 20.34 95,041 +0.02(+0.10%)
May 09, 2013 20.30 20.50 20.24 20.32 181,089 -0.12(-0.59%)
May 08, 2013 20.36 20.45 20.27 20.44 201,597 +0.08(+0.39%)
May 07, 2013 20.43 20.43 20.25 20.36 200,394 +0.01(+0.05%)
May 06, 2013 19.96 20.46 19.84 20.35 186,742 +0.42(+2.11%)
May 03, 2013 20.22 20.14 19.91 19.93 139,275 -0.12(-0.60%)
May 02, 2013 20.03 20.23 19.40 20.05 389,370 +0.04(+0.20%)
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.