Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 15.60 15.83 15.56 15.72 89,033 +0.19(+1.25%)
Jul 30, 2013 15.66 15.66 15.45 15.53 113,888 -0.06(-0.38%)
Jul 29, 2013 15.51 15.60 15.49 15.59 105,808 -0.04(-0.24%)
Jul 26, 2013 15.65 15.71 15.55 15.63 87,261 +0.00(+0.00%)
Jul 25, 2013 15.58 15.65 15.51 15.63 64,913 -0.01(-0.05%)
Jul 24, 2013 15.72 15.76 15.62 15.63 296,557 +0.03(+0.19%)
Jul 23, 2013 15.58 15.66 15.53 15.60 282,498 +0.11(+0.72%)
Jul 22, 2013 15.49 15.55 15.43 15.49 344,511 -0.06(-0.38%)
Jul 19, 2013 15.37 15.57 15.37 15.55 81,806 +0.15(+0.97%)
Jul 18, 2013 15.22 15.46 15.19 15.40 106,313 +0.23(+1.52%)
Jul 17, 2013 15.16 15.22 15.05 15.17 249,387 -0.04(-0.25%)
Jul 16, 2013 15.22 15.25 15.06 15.21 103,415 -0.17(-1.11%)
Jul 15, 2013 15.31 15.39 15.26 15.38 76,002 +0.03(+0.19%)
Jul 12, 2013 15.22 15.35 15.11 15.35 153,426 +0.04(+0.24%)
Jul 11, 2013 15.18 15.35 15.07 15.31 539,400 +0.27(+1.78%)
Jul 10, 2013 14.99 15.19 14.86 15.05 436,797 -0.25(-1.61%)
Jul 09, 2013 15.16 15.33 15.05 15.29 649,166 +0.23(+1.53%)
Jul 08, 2013 15.00 15.13 14.96 15.06 187,255 +0.27(+1.81%)
Jul 05, 2013 14.80 14.83 14.53 14.79 106,564 -0.01(-0.10%)
Jul 03, 2013 14.74 14.85 14.68 14.81 111,903 -0.39(-2.55%)
Jul 02, 2013 15.24 15.40 15.15 15.19 79,318 -0.22(-1.40%)
Jul 01, 2013 15.43 15.51 15.40 15.41 135,143 +0.28(+1.87%)
Jun 28, 2013 15.21 15.31 15.08 15.13 157,709 -0.14(-0.93%)
Jun 27, 2013 15.34 15.44 15.16 15.27 113,454 +0.07(+0.49%)
Jun 26, 2013 15.22 15.24 15.10 15.19 249,682 +0.14(+0.94%)
Jun 25, 2013 14.95 15.06 14.84 15.05 176,358 +0.44(+3.01%)
Jun 24, 2013 14.59 14.77 14.49 14.61 202,805 -0.31(-2.10%)
Jun 21, 2013 15.15 15.16 14.78 14.93 530,387 +0.15(+1.01%)
Jun 20, 2013 14.90 14.95 14.74 14.78 3,110,890 -0.42(-2.75%)
Jun 19, 2013 15.48 15.58 15.18 15.19 150,693 -0.32(-2.06%)
Jun 18, 2013 15.51 15.53 15.43 15.51 88,084 -0.02(-0.14%)
Jun 17, 2013 15.55 15.69 15.43 15.54 93,660 +0.22(+1.41%)
Jun 14, 2013 15.30 15.46 15.27 15.32 145,234 -0.15(-0.96%)
Jun 13, 2013 15.18 15.48 15.14 15.47 130,562 +0.46(+3.08%)
Jun 12, 2013 15.40 15.41 15.00 15.01 197,810 -0.22(-1.42%)
Jun 11, 2013 15.22 15.35 15.16 15.22 130,288 -0.47(-2.99%)
Jun 10, 2013 15.70 15.72 15.54 15.69 139,898 -0.01(-0.05%)
Jun 07, 2013 15.50 15.73 15.43 15.70 145,277 +0.18(+1.15%)
Jun 06, 2013 15.38 15.53 15.30 15.52 447,692 -0.04(-0.29%)
Jun 05, 2013 15.67 15.68 15.43 15.57 1,045,982 -0.29(-1.83%)
Jun 04, 2013 15.95 15.98 15.80 15.86 2,091,847 -0.18(-1.11%)
Jun 03, 2013 15.96 16.10 15.89 16.04 1,799,228 +0.44(+2.82%)
May 31, 2013 15.84 15.90 15.57 15.60 318,161 -0.60(-3.68%)
May 30, 2013 15.98 16.30 15.95 16.19 945,143 +0.39(+2.50%)
May 29, 2013 15.75 15.83 15.69 15.80 1,788,820 -0.27(-1.67%)
May 28, 2013 16.23 16.24 16.04 16.07 134,571 +0.27(+1.70%)
May 24, 2013 15.63 15.80 15.58 15.80 125,656 +0.01(+0.09%)
May 23, 2013 15.72 15.89 15.64 15.78 155,878 +0.08(+0.52%)
May 22, 2013 15.95 16.16 15.66 15.70 343,270 -0.59(-3.61%)
May 21, 2013 16.25 16.39 16.11 16.29 1,830,418 -0.19(-1.13%)
May 20, 2013 16.29 16.50 16.28 16.48 61,903 +0.16(+1.00%)
May 17, 2013 16.33 16.35 16.18 16.31 72,872 +0.41(+2.58%)
May 16, 2013 15.97 16.04 15.84 15.90 58,586 -0.07(-0.47%)
May 15, 2013 15.89 16.01 15.89 15.98 75,881 +0.25(+1.61%)
May 13, 2013 15.77 15.77 15.63 15.72 56,403 -0.01(-0.09%)
May 10, 2013 15.56 15.74 15.51 15.74 81,947 +0.05(+0.33%)
May 09, 2013 15.80 15.84 15.66 15.69 110,919 -0.34(-2.14%)
May 08, 2013 15.99 16.04 15.81 16.03 111,529 -0.54(-3.24%)
May 07, 2013 16.58 16.63 16.36 16.56 89,890 +0.29(+1.78%)
May 06, 2013 16.21 16.29 16.15 16.27 49,523 +0.00(+0.00%)
May 03, 2013 16.13 16.39 15.85 16.27 128,506 +0.42(+2.68%)
May 02, 2013 15.28 15.85 15.28 15.85 107,380 +0.10(+0.61%)
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.