Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 14.29 14.41 14.14 14.20 5,291,524 -0.09(-0.63%)
Aug 29, 2013 13.84 14.32 13.71 14.29 5,257,148 +0.40(+2.86%)
Aug 28, 2013 14.02 14.14 13.88 13.89 4,386,123 -0.15(-1.07%)
Aug 27, 2013 14.30 14.30 13.96 14.04 4,041,640 -0.40(-2.75%)
Aug 26, 2013 14.54 14.67 14.35 14.44 2,980,489 -0.08(-0.57%)
Aug 23, 2013 14.63 14.66 14.29 14.52 4,791,131 -0.08(-0.57%)
Aug 22, 2013 14.48 14.79 14.41 14.60 4,997,243 +0.12(+0.83%)
Aug 21, 2013 14.22 14.70 14.12 14.48 8,993,572 +0.18(+1.26%)
Aug 20, 2013 14.16 14.41 13.94 14.30 6,053,861 +0.34(+2.42%)
Aug 19, 2013 14.22 14.28 13.94 13.96 4,879,840 -0.31(-2.16%)
Aug 16, 2013 14.32 14.65 14.16 14.27 4,615,523 -0.04(-0.31%)
Aug 15, 2013 14.10 14.49 13.82 14.32 7,932,765 +0.01(+0.10%)
Aug 14, 2013 14.41 14.47 14.23 14.30 4,455,331 -0.13(-0.88%)
Aug 13, 2013 14.97 14.98 14.33 14.43 7,884,122 -0.50(-3.32%)
Aug 12, 2013 14.79 15.03 14.75 14.92 3,115,036 -0.01(-0.05%)
Aug 09, 2013 15.15 15.19 14.78 14.93 5,058,508 -0.29(-1.92%)
Aug 08, 2013 15.21 15.38 15.13 15.22 3,257,232 +0.09(+0.60%)
Aug 07, 2013 15.43 15.55 14.93 15.13 5,091,772 -0.43(-2.75%)
Aug 06, 2013 15.94 15.97 15.45 15.56 3,761,103 -0.43(-2.67%)
Aug 05, 2013 16.10 16.15 15.93 15.99 3,020,943 -0.18(-1.11%)
Aug 02, 2013 15.71 16.24 15.67 16.17 5,030,667 +0.44(+2.77%)
Aug 01, 2013 15.61 15.97 15.57 15.73 7,447,881 +0.34(+2.19%)
Jul 31, 2013 15.67 15.80 15.06 15.40 9,598,161 -0.21(-1.35%)
Jul 30, 2013 15.49 15.93 15.30 15.61 12,390,329 +0.80(+5.37%)
Jul 29, 2013 14.86 15.08 14.78 14.81 10,853,846 -0.07(-0.50%)
Jul 26, 2013 14.94 15.12 14.78 14.89 7,407,733 -0.13(-0.85%)
Jul 25, 2013 15.29 15.33 14.69 15.01 7,867,266 -0.42(-2.72%)
Jul 24, 2013 15.88 16.06 15.30 15.43 6,121,597 -0.41(-2.60%)
Jul 23, 2013 15.74 15.91 15.67 15.85 4,049,222 +0.16(+1.00%)
Jul 22, 2013 15.76 15.69 15.43 15.69 4,022,265 +0.02(+0.10%)
Jul 19, 2013 15.46 15.69 15.33 15.67 3,916,029 +0.32(+2.05%)
Jul 18, 2013 15.42 15.61 15.30 15.36 3,406,196 -0.06(-0.39%)
Jul 17, 2013 15.49 15.52 15.08 15.42 2,748,425 -0.02(-0.10%)
Jul 16, 2013 15.36 15.80 15.19 15.43 5,415,088 +0.12(+0.78%)
Jul 15, 2013 15.61 15.79 15.31 15.31 4,705,087 -0.26(-1.64%)
Jul 12, 2013 15.54 15.76 15.45 15.57 4,569,582 -0.03(-0.19%)
Jul 11, 2013 15.29 15.94 15.27 15.60 9,901,458 +0.67(+4.47%)
Jul 10, 2013 15.01 15.07 14.79 14.93 4,164,778 -0.07(-0.50%)
Jul 09, 2013 14.66 15.13 14.49 15.01 4,587,167 +0.52(+3.57%)
Jul 08, 2013 14.95 15.01 14.47 14.49 4,991,540 -0.36(-2.43%)
Jul 05, 2013 15.11 15.12 14.48 14.85 3,954,337 -0.13(-0.85%)
Jul 03, 2013 14.74 15.10 14.70 14.98 2,907,065 +0.15(+1.01%)
Jul 02, 2013 15.09 15.17 14.80 14.83 5,118,080 -0.28(-1.86%)
Jul 01, 2013 14.67 15.14 14.65 15.11 5,666,929 +0.53(+3.64%)
Jun 28, 2013 14.88 14.90 14.57 14.58 6,174,651 -0.40(-2.65%)
Jun 27, 2013 14.55 15.02 14.38 14.97 6,954,702 +0.60(+4.16%)
Jun 26, 2013 14.42 14.67 14.31 14.37 4,038,991 +0.12(+0.84%)
Jun 25, 2013 14.38 14.56 13.99 14.25 8,122,050 +0.10(+0.69%)
Jun 24, 2013 13.99 14.38 13.78 14.16 9,117,258 -0.10(-0.68%)
Jun 21, 2013 14.82 14.82 13.78 14.25 14,132,971 -0.42(-2.85%)
Jun 20, 2013 15.41 15.44 14.59 14.67 8,363,882 -0.96(-6.12%)
Jun 19, 2013 16.06 16.15 15.62 15.63 5,277,967 -0.49(-3.02%)
Jun 18, 2013 15.77 16.15 15.70 16.12 4,812,564 +0.37(+2.38%)
Jun 17, 2013 15.70 15.94 15.57 15.74 6,790,967 +0.19(+1.25%)
Jun 14, 2013 15.67 15.96 15.44 15.55 6,309,760 -0.11(-0.72%)
Jun 13, 2013 14.80 15.68 14.80 15.66 7,362,214 +0.79(+5.33%)
Jun 12, 2013 14.79 15.11 14.61 14.87 9,229,950 +0.25(+1.69%)
Jun 11, 2013 14.76 15.06 14.58 14.62 5,476,166 -0.40(-2.64%)
Jun 10, 2013 15.22 15.32 14.67 15.02 6,177,191 -0.10(-0.64%)
Jun 07, 2013 15.15 15.51 14.88 15.11 5,758,877 +0.04(+0.25%)
Jun 06, 2013 15.03 15.11 14.58 15.08 7,244,348 +0.34(+2.28%)
Jun 05, 2013 15.04 15.10 14.65 14.74 7,083,102 -0.23(-1.55%)
Jun 04, 2013 15.55 15.86 14.91 14.97 8,879,429 -0.54(-3.47%)
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.