Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 17.63 17.65 17.38 17.51 398,558 -0.12(-0.68%)
Jul 30, 2013 17.49 17.66 17.40 17.63 452,680 +0.17(+0.97%)
Jul 29, 2013 17.39 17.62 17.39 17.46 358,138 -0.03(-0.17%)
Jul 26, 2013 17.31 17.49 17.22 17.49 404,739 +0.14(+0.81%)
Jul 25, 2013 17.30 17.76 17.16 17.35 508,820 +0.04(+0.23%)
Jul 24, 2013 16.99 17.49 16.97 17.31 703,332 +0.42(+2.49%)
Jul 23, 2013 16.91 16.95 16.77 16.89 285,467 -0.01(-0.06%)
Jul 22, 2013 16.95 17.16 16.88 16.90 144,538 -0.11(-0.65%)
Jul 19, 2013 17.18 17.18 16.90 17.01 272,706 -0.16(-0.93%)
Jul 18, 2013 16.96 17.24 16.87 17.17 290,442 +0.26(+1.57%)
Jul 17, 2013 16.92 17.00 16.67 16.91 287,748 +0.06(+0.33%)
Jul 16, 2013 17.00 17.06 16.73 16.85 451,403 -0.15(-0.88%)
Jul 15, 2013 17.08 17.15 16.88 17.00 347,397 -0.01(-0.06%)
Jul 12, 2013 16.84 17.09 16.73 17.01 751,957 +0.21(+1.25%)
Jul 11, 2013 16.96 17.08 16.75 16.80 733,394 +0.05(+0.30%)
Jul 10, 2013 16.70 16.81 16.16 16.75 664,483 -0.04(-0.24%)
Jul 09, 2013 17.04 17.05 16.60 16.79 918,003 -0.09(-0.53%)
Jul 08, 2013 17.19 17.48 16.74 16.88 833,701 -0.21(-1.23%)
Jul 05, 2013 16.85 17.10 16.77 17.09 314,903 +0.41(+2.46%)
Jul 03, 2013 16.75 16.84 16.47 16.68 214,214 -0.11(-0.66%)
Jul 02, 2013 16.98 17.22 16.68 16.79 1,952,003 -0.17(-1.00%)
Jul 01, 2013 16.30 17.08 16.30 16.96 930,216 +0.70(+4.31%)
Jun 28, 2013 16.44 16.72 16.17 16.26 1,536,441 -0.26(-1.57%)
Jun 27, 2013 16.17 16.62 16.10 16.52 627,916 +0.42(+2.61%)
Jun 26, 2013 15.90 16.15 15.87 16.10 555,403 +0.35(+2.22%)
Jun 25, 2013 15.78 15.88 15.65 15.75 543,806 +0.17(+1.09%)
Jun 24, 2013 16.10 16.20 15.34 15.58 1,380,398 -0.72(-4.42%)
Jun 21, 2013 16.25 16.38 15.94 16.30 1,004,261 +0.08(+0.49%)
Jun 20, 2013 16.36 16.44 16.14 16.22 841,057 -0.38(-2.29%)
Jun 19, 2013 16.60 16.85 16.51 16.60 2,189,186 +0.04(+0.24%)
Jun 18, 2013 16.09 16.91 16.02 16.56 1,969,802 +0.60(+3.76%)
Jun 17, 2013 15.54 16.00 15.49 15.96 996,431 +0.67(+4.38%)
Jun 14, 2013 15.47 15.52 15.15 15.29 785,793 -0.17(-1.10%)
Jun 13, 2013 15.29 15.61 15.20 15.46 998,937 +0.17(+1.11%)
Jun 12, 2013 15.29 15.49 14.92 15.29 809,682 +0.14(+0.92%)
Jun 11, 2013 14.70 15.35 14.50 15.15 1,314,405 +0.39(+2.64%)
Jun 10, 2013 14.45 15.12 14.30 14.76 1,380,109 +0.39(+2.71%)
Jun 07, 2013 13.87 14.43 13.78 14.37 1,030,358 +0.63(+4.59%)
Jun 06, 2013 13.59 13.78 13.49 13.74 729,566 +0.26(+1.93%)
Jun 05, 2013 13.40 13.66 13.40 13.48 761,602 +0.01(+0.07%)
Jun 04, 2013 13.65 13.77 13.47 13.47 820,046 -0.17(-1.25%)
Jun 03, 2013 13.68 13.80 13.54 13.64 934,038 -0.04(-0.29%)
May 31, 2013 13.78 13.86 13.68 13.68 591,033 -0.21(-1.51%)
May 30, 2013 13.83 13.98 13.81 13.89 570,583 +0.06(+0.43%)
May 29, 2013 13.77 13.92 13.61 13.83 748,236 -0.02(-0.14%)
May 28, 2013 13.91 13.96 13.79 13.85 743,856 +0.11(+0.80%)
May 24, 2013 13.68 13.78 13.55 13.74 276,711 +0.01(+0.07%)
May 23, 2013 13.52 13.81 13.40 13.73 375,905 +0.06(+0.44%)
May 22, 2013 13.80 13.87 13.58 13.67 634,769 -0.14(-1.01%)
May 21, 2013 13.85 13.93 13.71 13.81 477,308 -0.03(-0.22%)
May 20, 2013 13.83 13.93 13.78 13.84 939,764 -0.02(-0.14%)
May 17, 2013 13.80 13.89 13.68 13.86 712,519 +0.07(+0.51%)
May 16, 2013 13.84 13.85 13.76 13.79 781,486 -0.08(-0.58%)
May 15, 2013 13.82 13.95 13.81 13.87 485,105 +0.06(+0.43%)
May 13, 2013 13.86 13.89 13.69 13.81 335,724 -0.06(-0.43%)
May 10, 2013 13.73 13.90 13.69 13.87 370,477 +0.18(+1.31%)
May 09, 2013 13.80 13.83 13.54 13.69 673,119 -0.10(-0.73%)
May 08, 2013 13.70 13.82 13.63 13.79 539,938 +0.10(+0.73%)
May 07, 2013 13.56 13.71 13.44 13.69 615,277 +0.19(+1.41%)
May 06, 2013 13.44 13.67 13.39 13.50 575,107 +0.03(+0.22%)
May 03, 2013 13.45 13.50 13.41 13.47 468,921 +0.15(+1.13%)
May 02, 2013 13.01 13.35 12.96 13.32 844,502 +0.38(+2.94%)
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.