Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 15.12 16.35 15.07 15.91 6,614,299 +0.74(+4.91%)
Jul 30, 2013 15.16 15.43 15.03 15.16 2,803,079 +0.05(+0.33%)
Jul 29, 2013 15.39 15.55 15.07 15.12 3,532,547 -0.38(-2.43%)
Jul 26, 2013 14.98 15.59 14.96 15.49 4,899,305 +0.46(+3.04%)
Jul 25, 2013 15.79 15.80 14.92 15.03 12,193,447 -1.07(-6.67%)
Jul 24, 2013 17.08 17.16 15.82 16.11 5,654,474 -0.88(-5.16%)
Jul 23, 2013 16.68 17.09 16.60 16.99 3,676,998 +0.30(+1.77%)
Jul 22, 2013 17.15 17.18 16.56 16.69 4,188,496 -0.40(-2.36%)
Jul 19, 2013 17.21 17.43 17.06 17.09 3,694,918 -0.18(-1.04%)
Jul 18, 2013 17.68 17.87 17.16 17.27 4,072,551 -0.42(-2.38%)
Jul 17, 2013 17.27 18.10 16.87 17.69 6,588,876 +0.45(+2.59%)
Jul 16, 2013 16.97 17.75 16.82 17.25 6,710,898 +0.27(+1.58%)
Jul 15, 2013 17.27 17.40 16.89 16.98 3,767,208 -0.23(-1.35%)
Jul 12, 2013 17.56 17.83 17.16 17.21 5,091,106 -0.35(-1.99%)
Jul 11, 2013 17.18 17.75 17.13 17.56 7,984,994 +1.15(+7.04%)
Jul 10, 2013 16.88 17.10 16.23 16.40 4,855,249 -0.47(-2.81%)
Jul 09, 2013 15.93 16.95 15.82 16.88 8,079,340 +1.06(+6.67%)
Jul 08, 2013 16.21 16.31 15.80 15.82 4,041,716 -0.35(-2.16%)
Jul 05, 2013 16.67 16.89 15.78 16.17 7,832,039 -0.57(-3.42%)
Jul 03, 2013 16.63 17.16 16.57 16.74 3,219,433 +0.03(+0.16%)
Jul 02, 2013 17.03 17.32 16.65 16.72 5,216,076 -0.30(-1.74%)
Jul 01, 2013 17.68 18.00 16.99 17.01 5,752,556 -0.55(-3.16%)
Jun 28, 2013 17.65 17.97 17.47 17.57 7,504,977 -0.06(-0.36%)
Jun 27, 2013 18.01 18.58 17.45 17.63 12,923,074 -0.17(-0.96%)
Jun 26, 2013 17.53 17.89 17.42 17.80 5,895,944 +0.43(+2.47%)
Jun 25, 2013 17.97 18.18 17.31 17.37 7,252,932 +0.14(+0.83%)
Jun 24, 2013 17.25 17.56 16.38 17.23 9,575,739 -0.51(-2.88%)
Jun 21, 2013 17.79 17.99 16.84 17.74 9,564,429 +0.04(+0.20%)
Jun 20, 2013 18.55 18.55 17.37 17.70 8,931,207 -1.24(-6.57%)
Jun 19, 2013 19.63 19.79 18.93 18.95 5,074,483 -0.75(-3.82%)
Jun 18, 2013 19.69 19.82 19.12 19.70 3,940,773 -0.01(-0.05%)
Jun 17, 2013 19.54 20.13 19.43 19.71 4,020,439 +0.33(+1.71%)
Jun 14, 2013 19.31 19.91 19.23 19.38 5,039,422 +0.07(+0.37%)
Jun 13, 2013 18.01 19.38 17.99 19.30 6,249,252 +1.27(+7.05%)
Jun 12, 2013 18.50 18.65 17.91 18.03 3,506,738 -0.21(-1.13%)
Jun 11, 2013 18.45 18.85 18.15 18.24 3,896,470 -0.54(-2.86%)
Jun 10, 2013 19.29 19.45 18.34 18.78 4,318,832 -0.34(-1.78%)
Jun 07, 2013 19.41 19.63 18.86 19.12 4,386,824 -0.16(-0.84%)
Jun 06, 2013 18.02 19.32 17.93 19.28 7,172,760 +1.21(+6.69%)
Jun 05, 2013 18.30 18.75 17.95 18.07 7,854,214 -0.28(-1.51%)
Jun 04, 2013 19.34 19.67 18.25 18.35 6,198,553 -0.89(-4.65%)
Jun 03, 2013 19.89 19.89 18.82 19.24 5,156,882 -0.59(-2.98%)
May 31, 2013 20.05 20.40 19.82 19.83 2,252,070 -0.36(-1.77%)
May 30, 2013 20.11 20.52 19.80 20.19 3,010,695 +0.07(+0.36%)
May 29, 2013 20.57 20.59 19.87 20.12 4,639,069 -0.61(-2.94%)
May 28, 2013 21.11 21.43 20.50 20.73 3,509,504 +0.04(+0.22%)
May 24, 2013 20.70 20.87 20.32 20.68 3,057,111 -0.26(-1.24%)
May 23, 2013 20.30 21.40 20.14 20.94 4,956,107 +0.32(+1.56%)
May 22, 2013 21.40 21.91 20.40 20.62 4,708,135 -0.59(-2.79%)
May 21, 2013 21.53 21.69 20.80 21.21 3,198,811 -0.26(-1.21%)
May 20, 2013 21.59 21.97 21.28 21.47 2,694,067 -0.08(-0.37%)
May 17, 2013 21.57 21.83 21.45 21.55 3,640,083 +0.18(+0.84%)
May 16, 2013 21.97 22.18 21.28 21.37 4,705,881 -0.72(-3.28%)
May 15, 2013 22.25 22.50 21.96 22.10 5,711,255 +0.27(+1.23%)
May 13, 2013 21.71 22.01 21.64 21.83 2,201,477 +0.06(+0.29%)
May 10, 2013 21.63 21.83 21.53 21.76 2,810,927 +0.14(+0.66%)
May 09, 2013 21.52 22.17 21.52 21.62 3,120,868 +0.03(+0.12%)
May 08, 2013 21.73 21.97 20.90 21.59 8,262,980 -0.48(-2.19%)
May 07, 2013 21.97 22.10 21.65 22.08 2,587,413 +0.05(+0.24%)
May 06, 2013 21.54 22.19 21.43 22.02 4,736,427 +0.53(+2.46%)
May 03, 2013 21.21 21.61 20.77 21.50 5,421,262 +0.72(+3.49%)
May 02, 2013 20.04 20.94 19.82 20.77 5,337,520 +0.98(+4.97%)
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.