Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 24.34 24.98 24.34 24.34 0 +0.02(+0.08%)
Jul 30, 2013 24.30 24.68 24.18 24.32 437,853 +0.19(+0.79%)
Jul 29, 2013 24.21 24.40 23.79 24.13 0 +0.41(+1.73%)
Jul 26, 2013 23.57 24.09 23.44 23.72 0 -0.08(-0.34%)
Jul 25, 2013 23.87 24.05 23.55 23.80 0 -0.19(-0.79%)
Jul 24, 2013 23.78 24.18 23.66 23.99 0 +0.26(+1.10%)
Jul 23, 2013 23.72 23.99 23.42 23.73 0 +0.15(+0.64%)
Jul 22, 2013 23.48 23.83 23.55 23.58 0 -0.01(-0.04%)
Jul 19, 2013 23.54 23.65 23.48 23.59 0 -0.06(-0.25%)
Jul 18, 2013 23.39 23.84 23.21 23.65 0 +0.40(+1.72%)
Jul 17, 2013 23.28 23.55 23.14 23.25 246,076 +0.04(+0.17%)
Jul 16, 2013 23.39 23.40 22.80 23.21 0 -0.19(-0.81%)
Jul 15, 2013 23.02 23.42 22.85 23.40 0 +0.46(+2.01%)
Jul 12, 2013 22.52 23.00 22.52 22.94 0 +0.35(+1.55%)
Jul 11, 2013 23.31 23.50 22.54 22.59 0 -0.48(-2.08%)
Jul 10, 2013 23.25 23.39 22.99 23.07 0 -0.18(-0.77%)
Jul 09, 2013 23.50 23.41 23.19 23.25 0 -0.16(-0.68%)
Jul 08, 2013 23.67 23.78 23.36 23.41 479,462 -0.20(-0.85%)
Jul 05, 2013 23.54 23.66 23.35 23.61 0 +0.28(+1.20%)
Jul 03, 2013 23.17 23.55 23.06 23.33 0 +0.14(+0.60%)
Jul 02, 2013 23.13 23.73 23.13 23.19 0 +0.14(+0.61%)
Jul 01, 2013 22.27 23.18 22.21 23.05 0 +0.86(+3.88%)
Jun 28, 2013 22.53 22.54 22.17 22.19 1,075,384 -0.24(-1.07%)
Jun 27, 2013 22.25 22.52 22.17 22.43 0 +0.23(+1.04%)
Jun 26, 2013 22.26 22.50 21.98 22.20 0 +0.05(+0.23%)
Jun 25, 2013 21.83 22.16 21.48 22.15 429,671 +0.58(+2.69%)
Jun 24, 2013 21.16 21.73 21.03 21.57 0 +0.15(+0.70%)
Jun 21, 2013 21.04 21.45 20.94 21.42 825,341 +0.48(+2.29%)
Jun 20, 2013 20.48 21.10 20.47 20.94 0 +0.18(+0.87%)
Jun 19, 2013 20.85 20.91 20.65 20.76 0 -0.15(-0.72%)
Jun 18, 2013 20.74 21.06 20.56 20.91 0 +0.26(+1.26%)
Jun 17, 2013 20.50 20.83 20.39 20.65 0 +0.33(+1.62%)
Jun 14, 2013 20.54 20.78 20.27 20.32 0 -0.35(-1.69%)
Jun 13, 2013 20.26 20.72 20.05 20.67 326,679 +0.41(+2.02%)
Jun 12, 2013 19.89 20.36 19.65 20.26 778,856 +0.73(+3.74%)
Jun 11, 2013 19.50 19.69 19.32 19.53 273,366 -0.15(-0.76%)
Jun 10, 2013 19.42 19.71 19.25 19.68 0 +0.31(+1.60%)
Jun 07, 2013 19.21 19.45 19.03 19.37 0 +0.38(+2.00%)
Jun 06, 2013 18.87 19.05 18.72 18.99 363,356 +0.06(+0.32%)
Jun 05, 2013 19.21 19.24 18.93 18.93 0 -0.35(-1.82%)
Jun 04, 2013 19.43 19.59 19.08 19.28 0 -0.18(-0.92%)
Jun 03, 2013 19.43 19.52 19.02 19.46 578,615 +0.02(+0.10%)
May 31, 2013 19.65 19.83 19.42 19.44 275,308 -0.40(-2.02%)
May 30, 2013 19.84 19.90 19.73 19.84 266,383 +0.01(+0.05%)
May 29, 2013 19.81 19.98 19.65 19.83 140,712 -0.14(-0.70%)
May 28, 2013 20.00 20.24 19.80 19.97 246,725 +0.24(+1.22%)
May 24, 2013 19.53 19.73 19.38 19.73 0 +0.15(+0.77%)
May 23, 2013 19.43 19.83 19.22 19.58 0 +0.03(+0.15%)
May 22, 2013 19.84 20.16 19.50 19.55 0 -0.31(-1.56%)
May 21, 2013 19.89 19.99 19.71 19.86 0 +0.01(+0.05%)
May 20, 2013 19.76 19.99 19.68 19.85 0 +0.07(+0.35%)
May 17, 2013 19.52 19.79 19.52 19.78 0 +0.28(+1.44%)
May 16, 2013 19.31 19.55 19.28 19.50 267,759 +0.09(+0.46%)
May 15, 2013 19.25 19.64 19.25 19.41 0 +0.38(+2.00%)
May 13, 2013 18.75 19.10 18.71 19.03 0 +0.20(+1.06%)
May 10, 2013 18.70 18.84 18.60 18.83 0 +0.17(+0.91%)
May 09, 2013 18.78 18.92 18.66 18.66 0 -0.13(-0.69%)
May 08, 2013 18.95 18.95 18.65 18.79 0 -0.17(-0.90%)
May 07, 2013 18.56 18.96 18.56 18.96 0 +0.38(+2.05%)
May 06, 2013 18.30 18.64 18.29 18.58 0 +0.24(+1.31%)
May 03, 2013 18.29 18.49 18.20 18.34 0 +0.31(+1.72%)
May 02, 2013 17.91 18.28 17.86 18.03 0 +0.22(+1.24%)
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.