Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 19.26 19.35 19.06 19.18 6,315,539 +0.01(+0.05%)
Aug 29, 2013 19.06 19.29 19.06 19.17 3,148,767 +0.03(+0.16%)
Aug 28, 2013 19.18 19.30 19.06 19.14 2,578,166 -0.08(-0.42%)
Aug 27, 2013 19.09 19.32 18.96 19.22 3,109,883 -0.11(-0.57%)
Aug 26, 2013 19.42 19.50 19.20 19.33 1,842,989 -0.08(-0.41%)
Aug 23, 2013 18.99 19.46 18.95 19.41 2,728,365 +0.15(+0.78%)
Aug 22, 2013 19.35 19.40 19.10 19.26 3,021,933 -0.06(-0.31%)
Aug 21, 2013 19.31 19.67 19.11 19.32 2,413,057 -0.10(-0.51%)
Aug 20, 2013 19.09 19.60 19.08 19.42 2,953,761 +0.36(+1.89%)
Aug 19, 2013 19.60 19.61 19.03 19.06 3,380,648 -0.51(-2.61%)
Aug 16, 2013 20.17 20.18 19.57 19.57 4,629,488 -0.64(-3.17%)
Aug 15, 2013 20.25 20.37 19.91 20.21 3,379,578 -0.35(-1.70%)
Aug 14, 2013 20.57 20.66 20.48 20.56 2,800,656 -0.01(-0.05%)
Aug 13, 2013 20.80 20.82 20.41 20.57 4,149,981 -0.26(-1.25%)
Aug 12, 2013 20.75 20.93 20.66 20.83 3,901,565 +0.01(+0.05%)
Aug 09, 2013 20.50 20.87 20.49 20.82 1,860,810 +0.27(+1.31%)
Aug 08, 2013 20.51 20.61 20.38 20.55 2,375,768 +0.07(+0.34%)
Aug 07, 2013 20.46 20.48 20.26 20.48 1,209,207 -0.02(-0.10%)
Aug 06, 2013 20.65 20.79 20.45 20.50 1,783,599 -0.18(-0.87%)
Aug 05, 2013 20.61 20.71 20.52 20.68 1,654,404 -0.01(-0.05%)
Aug 02, 2013 20.53 20.95 20.51 20.69 2,392,078 +0.06(+0.29%)
Aug 01, 2013 20.82 20.93 20.50 20.63 3,590,210 -0.11(-0.53%)
Jul 31, 2013 21.66 21.66 20.53 20.74 5,361,798 -0.70(-3.26%)
Jul 30, 2013 21.41 21.94 21.32 21.44 3,429,575 +0.23(+1.08%)
Jul 29, 2013 21.57 21.66 21.21 21.21 2,755,480 -0.42(-1.94%)
Jul 26, 2013 21.40 21.64 21.39 21.63 5,518,178 +0.18(+0.84%)
Jul 25, 2013 21.36 21.53 21.34 21.45 4,519,077 +0.06(+0.28%)
Jul 24, 2013 21.72 21.73 21.30 21.39 5,847,468 -0.25(-1.16%)
Jul 23, 2013 21.51 21.68 21.40 21.64 1,971,070 +0.20(+0.93%)
Jul 22, 2013 21.25 21.54 21.20 21.44 2,563,634 +0.04(+0.19%)
Jul 19, 2013 21.33 21.48 21.28 21.40 1,326,337 -0.01(-0.05%)
Jul 18, 2013 21.25 21.53 21.17 21.41 2,501,830 +0.24(+1.13%)
Jul 17, 2013 21.42 21.49 21.17 21.17 1,808,726 -0.15(-0.70%)
Jul 16, 2013 21.31 21.35 21.15 21.32 1,783,230 +0.04(+0.19%)
Jul 15, 2013 21.03 21.41 20.87 21.28 2,411,402 +0.25(+1.19%)
Jul 12, 2013 21.12 21.15 20.73 21.03 2,391,014 +0.03(+0.14%)
Jul 11, 2013 20.78 21.04 20.75 21.00 2,023,902 +0.51(+2.49%)
Jul 10, 2013 20.38 20.57 20.25 20.49 2,632,043 +0.10(+0.49%)
Jul 09, 2013 20.25 20.56 20.10 20.39 2,571,303 +0.28(+1.39%)
Jul 08, 2013 20.06 20.32 20.00 20.11 3,085,517 +0.07(+0.35%)
Jul 05, 2013 19.99 20.08 19.66 20.04 2,617,641 +0.10(+0.50%)
Jul 03, 2013 19.98 20.06 19.84 19.94 2,640,642 -0.08(-0.40%)
Jul 02, 2013 19.92 20.05 19.78 20.02 3,300,545 +0.18(+0.91%)
Jul 01, 2013 19.99 20.18 19.75 19.84 2,490,015 -0.03(-0.15%)
Jun 28, 2013 20.04 20.09 19.76 19.87 5,053,873 +0.16(+0.81%)
Jun 26, 2013 19.56 19.83 19.56 19.71 2,984,378 +0.29(+1.49%)
Jun 25, 2013 19.45 19.57 19.31 19.42 2,908,184 +0.10(+0.52%)
Jun 24, 2013 19.26 19.66 18.84 19.32 3,934,478 -0.18(-0.92%)
Jun 21, 2013 19.67 19.90 19.32 19.50 5,206,633 -0.09(-0.46%)
Jun 20, 2013 20.35 20.40 19.41 19.59 3,670,332 -0.97(-4.72%)
Jun 19, 2013 21.08 21.16 20.42 20.56 4,377,351 -0.51(-2.42%)
Jun 18, 2013 20.87 21.22 20.79 21.07 2,083,781 +0.16(+0.77%)
Jun 17, 2013 20.94 21.05 20.62 20.91 2,148,003 +0.03(+0.14%)
Jun 14, 2013 20.78 20.96 20.64 20.88 2,334,706 +0.12(+0.58%)
Jun 13, 2013 20.30 20.85 20.20 20.76 2,760,808 +0.61(+3.03%)
Jun 12, 2013 20.54 20.57 20.04 20.15 2,373,484 -0.29(-1.42%)
Jun 11, 2013 20.60 20.71 20.35 20.44 4,251,780 -0.25(-1.21%)
Jun 10, 2013 20.78 20.83 20.50 20.69 3,894,510 -0.09(-0.43%)
Jun 07, 2013 20.76 20.93 20.44 20.78 3,749,777 +0.14(+0.68%)
Jun 06, 2013 19.87 20.66 19.86 20.64 4,288,404 +0.67(+3.36%)
Jun 05, 2013 20.04 20.25 19.79 19.97 2,740,893 -0.10(-0.50%)
Jun 04, 2013 20.47 20.54 20.05 20.07 4,286,494 -0.35(-1.71%)
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.