Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 18.93 19.31 18.93 19.19 0 +0.27(+1.43%)
Jul 30, 2013 18.46 19.04 18.39 18.92 0 +0.50(+2.70%)
Jul 29, 2013 18.18 18.56 18.18 18.42 0 +0.15(+0.84%)
Jul 26, 2013 18.04 18.27 17.99 18.27 0 +0.17(+0.92%)
Jul 25, 2013 17.73 18.11 17.72 18.10 0 +0.31(+1.76%)
Jul 24, 2013 18.29 18.29 17.68 17.79 0 -0.37(-2.03%)
Jul 23, 2013 18.37 18.37 18.08 18.16 0 -0.10(-0.55%)
Jul 22, 2013 18.26 18.30 18.17 18.26 0 +0.04(+0.19%)
Jul 19, 2013 18.42 18.42 18.13 18.22 0 -0.14(-0.78%)
Jul 18, 2013 18.31 18.53 18.25 18.37 0 +0.09(+0.51%)
Jul 17, 2013 18.34 18.41 18.18 18.27 2,356,265 -0.05(-0.30%)
Jul 16, 2013 18.28 18.36 18.14 18.33 0 +0.04(+0.21%)
Jul 15, 2013 18.30 18.39 18.18 18.29 0 -0.06(-0.32%)
Jul 12, 2013 18.12 18.37 17.96 18.35 0 +0.22(+1.22%)
Jul 11, 2013 17.96 18.20 17.71 18.13 0 +0.31(+1.73%)
Jul 10, 2013 18.17 18.23 17.48 17.82 0 -0.52(-2.82%)
Jul 09, 2013 18.11 18.47 17.95 18.34 0 +0.44(+2.46%)
Jul 08, 2013 17.95 18.07 17.82 17.90 0 +0.06(+0.35%)
Jul 05, 2013 17.86 17.93 17.58 17.83 0 +0.20(+1.15%)
Jul 03, 2013 17.72 17.82 17.57 17.63 0 -0.21(-1.16%)
Jul 02, 2013 17.92 18.06 17.76 17.84 0 -0.01(-0.04%)
Jul 01, 2013 17.91 18.15 17.79 17.85 0 +0.02(+0.11%)
Jun 28, 2013 18.10 18.19 17.74 17.83 8,167,517 -0.43(-2.37%)
Jun 27, 2013 18.10 18.30 17.93 18.26 0 +0.31(+1.74%)
Jun 26, 2013 17.91 18.07 17.75 17.95 0 +0.24(+1.34%)
Jun 25, 2013 17.80 17.86 17.63 17.71 0 +0.12(+0.69%)
Jun 24, 2013 17.48 17.80 17.28 17.59 0 +0.04(+0.24%)
Jun 21, 2013 17.53 17.67 17.41 17.55 7,441,007 +0.05(+0.27%)
Jun 20, 2013 17.81 17.93 17.44 17.50 0 -0.53(-2.96%)
Jun 19, 2013 18.25 18.48 18.03 18.03 0 -0.23(-1.24%)
Jun 18, 2013 18.40 18.45 18.20 18.26 6,511,127 -0.12(-0.64%)
Jun 17, 2013 18.65 18.79 18.30 18.37 0 -0.19(-1.03%)
Jun 14, 2013 18.86 19.03 18.53 18.57 0 -0.34(-1.79%)
Jun 13, 2013 18.60 18.96 18.53 18.90 2,173,265 +0.33(+1.78%)
Jun 12, 2013 19.01 19.05 18.57 18.57 2,830,628 -0.30(-1.59%)
Jun 11, 2013 18.62 19.02 18.57 18.87 0 -0.02(-0.08%)
Jun 10, 2013 18.83 19.04 18.66 18.89 0 +0.04(+0.23%)
Jun 07, 2013 18.77 18.95 18.69 18.85 0 +0.30(+1.64%)
Jun 06, 2013 18.57 18.80 18.32 18.54 0 -0.03(-0.15%)
Jun 05, 2013 19.59 19.62 18.53 18.57 0 -1.25(-6.32%)
Jun 04, 2013 20.21 20.28 19.71 19.82 0 -0.41(-2.04%)
Jun 03, 2013 20.42 20.43 19.90 20.24 4,345,784 -0.08(-0.38%)
May 31, 2013 20.04 20.68 20.01 20.31 4,808,151 +0.19(+0.93%)
May 30, 2013 20.29 20.32 20.10 20.13 0 -0.08(-0.40%)
May 29, 2013 20.18 20.29 19.94 20.21 2,322,445 -0.07(-0.36%)
May 28, 2013 20.44 20.46 20.11 20.28 3,305,302 +0.07(+0.37%)
May 24, 2013 19.90 20.30 19.73 20.21 0 +0.02(+0.08%)
May 23, 2013 19.85 20.38 19.68 20.19 5,082,083 +0.30(+1.51%)
May 22, 2013 20.04 20.35 19.77 19.89 0 -0.25(-1.24%)
May 21, 2013 19.81 20.20 19.76 20.14 0 +0.37(+1.85%)
May 20, 2013 19.89 19.91 19.70 19.78 0 -0.12(-0.61%)
May 17, 2013 19.86 19.98 19.70 19.90 0 +0.10(+0.51%)
May 16, 2013 20.12 20.22 19.74 19.80 3,313,306 -0.45(-2.21%)
May 15, 2013 20.11 20.28 20.06 20.24 0 +0.41(+2.08%)
May 13, 2013 19.68 20.11 19.68 19.83 0 +0.06(+0.32%)
May 10, 2013 19.02 19.83 18.96 19.77 0 +0.80(+4.23%)
May 09, 2013 18.77 19.08 18.75 18.97 0 +0.11(+0.58%)
May 08, 2013 18.88 19.01 18.70 18.86 0 -0.08(-0.41%)
May 07, 2013 18.72 19.07 18.70 18.94 0 +0.30(+1.63%)
May 06, 2013 18.67 18.76 18.59 18.63 0 +0.00(+0.00%)
May 03, 2013 18.88 18.75 18.61 18.63 0 -0.04(-0.19%)
May 02, 2013 18.67 18.78 18.58 18.67 0 +0.02(+0.08%)
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.