Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 15.19 15.19 14.96 15.08 283,798 +0.07(+0.49%)
Aug 29, 2013 15.00 15.14 14.97 15.01 146,658 +0.10(+0.67%)
Aug 28, 2013 14.82 15.04 14.77 14.91 636,026 +0.01(+0.04%)
Aug 27, 2013 14.99 15.06 14.87 14.90 179,912 -0.37(-2.43%)
Aug 26, 2013 15.54 15.59 15.26 15.27 1,202,665 -0.31(-2.00%)
Aug 23, 2013 15.51 15.59 15.41 15.58 160,714 +0.11(+0.68%)
Aug 22, 2013 15.40 15.50 15.35 15.48 406,426 +0.18(+1.17%)
Aug 21, 2013 15.50 15.50 15.22 15.30 203,271 -0.32(-2.04%)
Aug 20, 2013 15.60 15.70 15.60 15.61 214,649 -0.07(-0.42%)
Aug 19, 2013 15.75 15.81 15.64 15.68 153,973 -0.26(-1.62%)
Aug 16, 2013 16.09 16.11 15.92 15.94 598,404 -0.08(-0.50%)
Aug 15, 2013 16.06 16.06 15.90 16.02 214,658 -0.21(-1.31%)
Aug 14, 2013 16.24 16.28 16.23 16.23 247,118 +0.05(+0.33%)
Aug 13, 2013 16.16 16.22 16.12 16.18 226,386 +0.08(+0.52%)
Aug 12, 2013 16.01 16.12 16.01 16.09 154,871 +0.14(+0.89%)
Aug 09, 2013 15.95 16.01 15.90 15.95 118,030 +0.03(+0.19%)
Aug 08, 2013 15.79 15.96 15.72 15.92 209,895 +0.33(+2.10%)
Aug 07, 2013 15.67 15.70 15.59 15.59 188,732 -0.12(-0.76%)
Aug 06, 2013 15.77 15.77 15.67 15.71 87,615 -0.11(-0.71%)
Aug 05, 2013 15.86 15.91 15.81 15.83 1,578,964 -0.15(-0.91%)
Aug 02, 2013 15.83 16.01 15.83 15.97 266,234 +0.08(+0.50%)
Aug 01, 2013 15.83 15.92 15.75 15.89 60,362 +0.28(+1.78%)
Jul 31, 2013 15.63 15.76 15.54 15.61 123,431 -0.11(-0.72%)
Jul 30, 2013 15.82 15.82 15.73 15.73 105,960 -0.11(-0.67%)
Jul 29, 2013 15.85 15.87 15.81 15.83 690,983 -0.17(-1.04%)
Jul 26, 2013 15.92 16.00 15.83 16.00 54,037 -0.13(-0.78%)
Jul 25, 2013 15.96 16.12 15.95 16.12 50,337 +0.05(+0.29%)
Jul 24, 2013 16.23 16.23 15.99 16.08 136,000 -0.17(-1.06%)
Jul 23, 2013 16.17 16.26 16.15 16.25 571,876 +0.23(+1.41%)
Jul 22, 2013 15.83 16.05 15.83 16.03 3,252,343 +0.21(+1.30%)
Jul 19, 2013 15.80 15.82 15.74 15.82 65,289 -0.01(-0.04%)
Jul 18, 2013 15.84 15.87 15.79 15.83 49,171 -0.01(-0.08%)
Jul 17, 2013 15.85 15.92 15.83 15.84 62,883 +0.05(+0.29%)
Jul 16, 2013 15.70 15.79 15.61 15.79 119,941 +0.06(+0.38%)
Jul 15, 2013 15.54 15.75 15.54 15.73 69,939 +0.27(+1.71%)
Jul 12, 2013 15.46 15.50 15.36 15.47 37,033 -0.09(-0.55%)
Jul 11, 2013 15.32 15.56 15.31 15.56 114,567 +0.66(+4.40%)
Jul 10, 2013 14.96 15.01 14.89 14.90 39,815 -0.14(-0.92%)
Jul 09, 2013 14.94 15.07 14.91 15.04 47,317 +0.13(+0.89%)
Jul 08, 2013 14.91 15.02 14.88 14.91 48,094 -0.01(-0.04%)
Jul 05, 2013 15.08 15.08 14.79 14.91 30,203 -0.13(-0.88%)
Jul 03, 2013 15.02 15.13 14.95 15.04 49,201 -0.15(-0.96%)
Jul 02, 2013 15.34 15.43 15.07 15.19 97,315 -0.15(-0.99%)
Jul 01, 2013 15.39 15.41 15.31 15.34 21,090 +0.09(+0.56%)
Jun 28, 2013 15.13 15.32 15.09 15.26 58,686 +0.21(+1.41%)
Jun 26, 2013 14.95 15.10 14.91 15.04 50,239 +0.27(+1.84%)
Jun 25, 2013 14.71 14.79 14.62 14.77 64,729 +0.24(+1.64%)
Jun 24, 2013 14.53 14.65 14.30 14.53 267,499 -0.41(-2.75%)
Jun 21, 2013 14.92 15.03 14.66 14.95 137,651 -0.09(-0.62%)
Jun 20, 2013 15.40 15.40 14.94 15.04 162,212 -0.70(-4.42%)
Jun 19, 2013 16.15 16.17 15.69 15.73 115,033 -0.48(-2.98%)
Jun 18, 2013 16.12 16.24 16.11 16.22 89,991 +0.04(+0.25%)
Jun 17, 2013 16.30 16.30 16.12 16.18 873,751 +0.13(+0.83%)
Jun 14, 2013 16.20 16.24 16.01 16.05 84,684 -0.13(-0.82%)
Jun 13, 2013 15.88 16.18 15.88 16.18 42,520 +0.28(+1.75%)
Jun 12, 2013 16.07 16.07 15.84 15.90 147,531 -0.14(-0.87%)
Jun 11, 2013 16.01 16.11 15.91 16.04 367,799 -0.37(-2.26%)
Jun 10, 2013 16.55 16.55 16.30 16.41 2,672,991 -0.24(-1.43%)
Jun 07, 2013 16.60 16.74 16.54 16.65 51,355 +0.07(+0.44%)
Jun 06, 2013 16.39 16.58 16.30 16.58 117,359 +0.01(+0.08%)
Jun 05, 2013 16.80 16.80 16.54 16.56 828,873 -0.28(-1.69%)
Jun 04, 2013 16.97 17.01 16.79 16.85 63,880 -0.03(-0.20%)
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.