Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 22.17 22.26 22.17 22.23 1,215 -0.02(-0.09%)
Jul 30, 2013 22.24 22.25 22.18 22.25 6,776 +0.01(+0.05%)
Jul 29, 2013 22.21 22.24 22.18 22.24 8,870 +0.09(+0.41%)
Jul 26, 2013 22.17 22.17 22.11 22.15 3,849 -0.01(-0.05%)
Jul 25, 2013 22.00 22.16 21.96 22.16 4,164 +0.16(+0.73%)
Jul 24, 2013 21.90 22.00 21.85 22.00 4,890 +0.10(+0.46%)
Jul 23, 2013 21.89 21.90 21.70 21.90 3,018 +0.07(+0.32%)
Jul 22, 2013 21.46 22.00 21.30 21.83 17,080 +0.55(+2.58%)
Jul 19, 2013 20.90 21.28 20.87 21.28 6,310 +0.38(+1.82%)
Jul 18, 2013 20.77 20.90 20.77 20.90 1,593 +0.09(+0.45%)
Jul 17, 2013 20.50 20.89 20.47 20.81 4,446 +0.31(+1.49%)
Jul 16, 2013 20.49 20.50 20.41 20.50 5,297 +0.25(+1.24%)
Jul 15, 2013 20.00 20.45 19.98 20.25 2,927 +0.26(+1.31%)
Jul 12, 2013 19.88 19.99 19.88 19.99 2,839 +0.11(+0.58%)
Jul 11, 2013 19.92 19.92 19.60 19.87 1,872 +0.29(+1.50%)
Jul 10, 2013 19.47 19.58 19.47 19.58 2,051 +0.10(+0.51%)
Jul 09, 2013 19.49 19.50 19.47 19.48 3,200 +0.01(+0.05%)
Jul 08, 2013 19.40 19.50 19.20 19.47 3,522 +0.07(+0.36%)
Jul 05, 2013 19.48 19.50 19.24 19.40 2,170 -0.08(-0.41%)
Jul 03, 2013 19.28 19.48 19.10 19.48 750 -0.09(-0.47%)
Jul 01, 2013 19.50 19.57 19.57 19.57 7,000 +0.09(+0.47%)
Jun 28, 2013 19.50 19.50 19.43 19.48 900 +0.18(+0.93%)
Jun 27, 2013 19.34 19.47 19.05 19.30 3,331 +0.12(+0.63%)
Jun 26, 2013 19.85 19.88 19.15 19.18 2,275 +0.02(+0.10%)
Jun 25, 2013 19.12 19.16 18.65 19.16 795 +0.16(+0.84%)
Jun 24, 2013 19.02 19.86 19.00 19.00 5,465 -0.12(-0.63%)
Jun 21, 2013 19.46 19.46 19.01 19.12 6,937 +0.11(+0.60%)
Jun 20, 2013 18.86 19.53 18.38 19.01 8,437 +0.01(+0.03%)
Jun 19, 2013 19.65 19.65 19.00 19.00 463 +0.00(+0.00%)
Jun 18, 2013 18.83 19.05 18.83 19.00 1,723 +0.09(+0.48%)
Jun 17, 2013 18.98 19.12 18.90 18.91 3,128 -0.05(-0.25%)
Jun 14, 2013 19.22 19.22 18.74 18.96 2,467 -0.28(-1.44%)
Jun 13, 2013 19.19 19.23 19.19 19.23 607 -0.36(-1.82%)
Jun 12, 2013 19.90 19.90 19.29 19.59 540 -0.10(-0.52%)
Jun 11, 2013 19.14 19.80 19.00 19.69 3,147 +0.42(+2.19%)
Jun 10, 2013 18.70 19.30 18.70 19.27 2,590 +0.57(+3.05%)
Jun 07, 2013 18.89 18.89 18.70 18.70 1,652 -0.14(-0.74%)
Jun 06, 2013 18.57 19.45 18.35 18.84 2,370 +0.31(+1.67%)
Jun 05, 2013 18.85 19.02 18.50 18.53 1,500 -0.31(-1.65%)
Jun 04, 2013 18.74 19.76 18.74 18.84 2,052 -0.10(-0.51%)
Jun 03, 2013 19.87 20.23 18.50 18.94 21,238 -0.52(-2.69%)
May 31, 2013 20.65 20.82 19.45 19.46 18,698 -1.19(-5.76%)
May 30, 2013 20.84 20.84 20.65 20.65 5,043 -0.26(-1.24%)
May 29, 2013 20.99 20.99 20.79 20.91 1,955 +0.01(+0.06%)
May 28, 2013 20.99 20.99 20.85 20.90 3,350 -0.09(-0.44%)
May 24, 2013 20.59 21.00 20.59 20.99 1,525 +0.29(+1.40%)
May 23, 2013 20.60 20.97 20.60 20.70 3,284 -0.06(-0.29%)
May 22, 2013 20.96 20.96 20.76 20.76 620 -0.20(-0.95%)
May 21, 2013 20.82 21.00 20.80 20.96 14,196 +0.25(+1.21%)
May 20, 2013 21.50 21.50 20.61 20.71 12,648 -0.48(-2.29%)
May 17, 2013 20.11 21.25 20.11 21.20 13,644 +0.91(+4.51%)
May 16, 2013 20.39 20.49 20.07 20.28 4,222 +0.68(+3.47%)
May 15, 2013 20.19 20.60 19.53 19.60 7,333 -0.56(-2.78%)
May 13, 2013 20.25 20.25 19.50 20.16 6,970 -0.12(-0.59%)
May 10, 2013 20.06 20.28 20.06 20.28 300 +0.13(+0.65%)
May 09, 2013 20.48 20.48 20.05 20.15 1,825 -0.24(-1.18%)
May 08, 2013 20.36 20.39 20.03 20.39 3,160 +0.01(+0.05%)
May 07, 2013 19.39 20.38 19.08 20.38 3,564 +0.79(+4.02%)
May 06, 2013 19.26 19.77 19.26 19.59 5,422 +0.15(+0.78%)
May 03, 2013 19.58 19.50 19.06 19.44 10,768 -0.06(-0.31%)
May 02, 2013 19.69 19.69 19.12 19.50 3,851 -0.03(-0.15%)
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.