Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 17.57 17.61 17.38 17.40 1,906,080,400 -0.16(-0.91%)
Aug 29, 2013 17.56 17.73 17.54 17.56 1,677,603,200 +0.03(+0.16%)
Aug 28, 2013 17.36 17.71 17.36 17.53 2,153,256,000 +0.08(+0.47%)
Aug 27, 2013 17.79 17.95 17.37 17.45 2,969,321,600 -0.51(-2.86%)
Aug 26, 2013 17.88 18.22 17.88 17.96 2,316,759,200 +0.07(+0.39%)
Aug 23, 2013 17.97 17.98 17.83 17.89 1,559,121,200 -0.07(-0.39%)
Aug 22, 2013 18.04 18.06 17.79 17.96 1,709,453,200 +0.02(+0.12%)
Aug 21, 2013 17.99 18.11 17.90 17.94 2,351,157,200 +0.05(+0.26%)
Aug 20, 2013 18.20 18.23 17.89 17.90 2,510,818,800 -0.24(-1.31%)
Aug 19, 2013 18.01 18.35 18.00 18.13 3,573,628,800 +0.19(+1.08%)
Aug 16, 2013 17.86 17.96 17.82 17.94 2,536,142,000 +0.16(+0.89%)
Aug 15, 2013 17.73 17.94 17.47 17.78 3,432,058,000 -0.02(-0.12%)
Aug 14, 2013 17.78 18.01 17.62 17.80 999,639,504 +0.32(+1.82%)
Aug 13, 2013 16.82 17.67 16.72 17.48 1,878,621,104 +0.79(+4.75%)
Aug 12, 2013 16.32 16.74 16.31 16.69 2,551,038,000 +0.46(+2.84%)
Aug 09, 2013 16.38 16.45 16.20 16.23 1,868,056,400 -0.23(-1.42%)
Aug 08, 2013 16.57 16.58 16.36 16.46 1,790,440,400 -0.14(-0.85%)
Aug 07, 2013 16.56 16.68 16.49 16.61 2,092,006,000 -0.01(-0.06%)
Aug 06, 2013 16.71 16.85 16.51 16.62 2,344,003,200 -0.15(-0.89%)
Aug 05, 2013 16.60 16.81 16.51 16.77 2,231,989,200 +0.25(+1.49%)
Aug 02, 2013 16.36 16.53 16.31 16.52 1,923,485,200 +0.21(+1.28%)
Aug 01, 2013 16.28 16.31 16.19 16.31 1,443,755,600 +0.15(+0.92%)
Jul 31, 2013 16.25 16.33 16.05 16.16 2,260,703,200 -0.03(-0.17%)
Jul 30, 2013 16.07 16.33 16.04 16.19 2,165,956,800 +0.20(+1.23%)
Jul 29, 2013 15.74 16.07 15.72 15.99 1,736,403,200 +0.24(+1.54%)
Jul 26, 2013 15.55 15.75 15.51 15.75 1,401,066,800 +0.09(+0.57%)
Jul 25, 2013 15.74 15.76 15.56 15.66 1,606,455,200 -0.07(-0.46%)
Jul 24, 2013 15.68 15.88 15.54 15.73 4,143,557,600 +0.77(+5.14%)
Jul 23, 2013 15.21 15.25 14.95 14.96 2,585,769,200 -0.26(-1.72%)
Jul 22, 2013 15.34 15.35 15.20 15.23 1,454,574,800 +0.05(+0.32%)
Jul 19, 2013 15.47 15.50 15.16 15.18 1,881,051,200 -0.24(-1.58%)
Jul 18, 2013 15.48 15.53 15.38 15.42 1,532,151,600 +0.05(+0.34%)
Jul 17, 2013 15.35 15.44 15.29 15.37 1,392,932,800 +0.00(+0.03%)
Jul 16, 2013 15.23 15.38 15.15 15.36 1,515,766,000 +0.10(+0.65%)
Jul 15, 2013 15.18 15.41 15.17 15.27 1,693,420,400 +0.03(+0.22%)
Jul 12, 2013 15.27 15.35 15.12 15.23 1,956,942,400 -0.03(-0.18%)
Jul 11, 2013 15.11 15.29 15.04 15.26 2,284,046,800 +0.23(+1.56%)
Jul 10, 2013 14.99 15.17 14.94 15.03 1,969,839,200 -0.06(-0.38%)
Jul 09, 2013 14.77 15.12 14.66 15.08 2,468,090,800 +0.26(+1.76%)
Jul 08, 2013 15.00 15.04 14.67 14.82 2,086,968,800 -0.08(-0.57%)
Jul 05, 2013 15.01 15.12 14.83 14.91 1,918,173,600 -0.12(-0.80%)
Jul 03, 2013 15.03 15.11 14.91 15.03 1,686,501,600 +0.08(+0.55%)
Jul 02, 2013 14.64 15.06 14.62 14.95 3,289,056,400 +0.33(+2.27%)
Jul 01, 2013 14.38 14.72 14.33 14.62 2,737,375,200 +0.45(+3.20%)
Jun 28, 2013 13.98 14.30 13.89 14.16 4,049,614,800 +0.10(+0.70%)
Jun 27, 2013 14.26 14.34 14.05 14.06 2,360,722,000 -0.15(-1.08%)
Jun 26, 2013 14.43 14.46 14.13 14.22 2,574,068,000 -0.16(-1.13%)
Jun 25, 2013 14.49 14.56 14.24 14.38 2,199,139,600 +0.00(+0.02%)
Jun 24, 2013 14.55 14.60 14.22 14.38 3,365,222,000 -0.39(-2.65%)
Jun 21, 2013 14.95 15.00 14.57 14.77 3,367,828,800 -0.12(-0.80%)
Jun 20, 2013 14.97 15.21 14.83 14.89 2,501,175,600 -0.22(-1.46%)
Jun 19, 2013 15.41 15.42 15.11 15.11 2,176,580,000 -0.31(-2.03%)
Jun 18, 2013 15.41 15.53 15.36 15.42 1,365,179,200 -0.01(-0.05%)
Jun 17, 2013 15.41 15.56 15.37 15.43 1,815,900,800 +0.07(+0.45%)
Jun 14, 2013 15.55 15.58 15.30 15.36 1,903,062,000 -0.21(-1.36%)
Jun 13, 2013 15.45 15.61 15.31 15.57 2,000,826,800 +0.13(+0.87%)
Jun 12, 2013 15.70 15.76 15.41 15.44 1,856,590,400 -0.19(-1.24%)
Jun 11, 2013 15.56 15.81 15.48 15.63 2,002,786,800 -0.05(-0.29%)
Jun 10, 2013 15.88 16.04 15.60 15.67 3,151,072,400 -0.10(-0.66%)
Jun 07, 2013 15.59 15.83 15.46 15.78 2,831,749,200 +0.12(+0.76%)
Jun 06, 2013 15.91 15.96 15.50 15.66 2,918,538,000 -0.24(-1.49%)
Jun 05, 2013 15.92 16.10 15.85 15.90 2,034,127,200 -0.15(-0.93%)
Jun 04, 2013 16.19 16.23 15.98 16.05 2,049,101,600 -0.05(-0.31%)
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.