Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 19.13 19.14 19.09 19.09 19,245 -0.09(-0.47%)
Aug 29, 2013 19.17 19.18 19.17 19.18 679 +0.01(+0.06%)
Aug 28, 2013 19.12 19.22 19.07 19.17 12,270 +0.05(+0.26%)
Aug 27, 2013 19.19 19.26 19.12 19.12 1,289 -0.12(-0.62%)
Aug 26, 2013 19.34 19.40 19.24 19.24 12,438 -0.06(-0.31%)
Aug 23, 2013 19.34 19.35 19.29 19.30 962 +0.06(+0.31%)
Aug 22, 2013 19.11 19.24 19.10 19.24 2,344 +0.03(+0.16%)
Aug 21, 2013 19.16 19.24 19.10 19.21 25,950 -0.14(-0.72%)
Aug 20, 2013 19.16 19.39 19.15 19.35 4,799 +0.20(+1.04%)
Aug 19, 2013 19.23 19.30 19.14 19.15 27,225 -0.16(-0.83%)
Aug 16, 2013 19.41 19.41 19.27 19.31 6,310 -0.18(-0.92%)
Aug 15, 2013 19.57 19.62 19.31 19.49 8,244 -0.29(-1.47%)
Aug 14, 2013 19.84 19.84 19.77 19.78 5,514 -0.15(-0.74%)
Aug 13, 2013 19.89 19.93 19.89 19.93 600 -0.03(-0.13%)
Aug 12, 2013 20.00 20.00 19.94 19.95 6,484 -0.07(-0.33%)
Aug 09, 2013 20.10 20.10 20.00 20.02 9,873 -0.09(-0.44%)
Aug 08, 2013 20.04 20.12 20.04 20.11 1,806 +0.06(+0.29%)
Aug 07, 2013 19.78 20.07 19.78 20.05 5,850 -0.02(-0.08%)
Aug 06, 2013 20.06 20.11 20.06 20.07 4,815 -0.08(-0.40%)
Aug 05, 2013 20.17 20.20 20.14 20.15 4,961 -0.00(-0.02%)
Aug 02, 2013 20.13 20.16 20.12 20.15 2,177 -0.00(-0.00%)
Aug 01, 2013 20.06 20.18 20.06 20.15 5,260 +0.06(+0.32%)
Jul 31, 2013 19.99 20.09 19.99 20.09 2,936 +0.01(+0.03%)
Jul 30, 2013 20.21 20.21 20.03 20.08 3,975 -0.00(-0.00%)
Jul 29, 2013 20.11 20.11 20.01 20.08 2,953 +0.04(+0.20%)
Jul 25, 2013 19.91 20.04 20.04 20.04 3,300 +0.07(+0.35%)
Jul 24, 2013 20.23 20.23 19.93 19.97 11,074 -0.26(-1.29%)
Jul 23, 2013 20.23 20.27 20.22 20.23 4,107 +0.00(+0.00%)
Jul 22, 2013 20.20 20.30 20.18 20.23 7,289 +0.00(+0.00%)
Jul 19, 2013 20.21 20.25 20.18 20.23 8,783 +0.05(+0.25%)
Jul 18, 2013 20.17 20.22 20.17 20.18 2,800 +0.12(+0.60%)
Jul 17, 2013 20.03 20.08 20.03 20.06 4,332 +0.01(+0.05%)
Jul 16, 2013 20.10 20.10 20.04 20.05 3,556 -0.10(-0.50%)
Jul 15, 2013 19.99 20.15 19.95 20.15 40,004 +0.27(+1.36%)
Jul 12, 2013 19.70 19.89 19.70 19.88 21,110 +0.18(+0.91%)
Jul 11, 2013 19.44 19.70 19.44 19.70 23,081 +0.32(+1.65%)
Jul 10, 2013 19.24 19.43 19.23 19.38 9,488 +0.18(+0.94%)
Jul 09, 2013 19.12 19.20 19.14 19.20 2,400 +0.06(+0.31%)
Jul 08, 2013 19.13 19.15 19.13 19.14 2,720 +0.21(+1.11%)
Jul 05, 2013 18.93 18.93 18.93 18.93 510 -0.03(-0.16%)
Jul 03, 2013 18.87 18.96 18.85 18.96 2,730 +0.07(+0.38%)
Jul 02, 2013 19.01 19.01 18.89 18.89 589 -0.02(-0.11%)
Jul 01, 2013 19.13 19.13 18.91 18.91 1,315 -0.16(-0.86%)
Jun 28, 2013 18.93 19.12 18.80 19.07 2,456 +0.12(+0.65%)
Jun 27, 2013 18.98 18.98 18.93 18.95 5,127 +0.19(+0.99%)
Jun 26, 2013 18.61 18.77 18.61 18.76 19,183 +0.15(+0.83%)
Jun 25, 2013 18.44 18.61 18.36 18.61 1,737 +0.25(+1.37%)
Jun 24, 2013 18.10 18.36 18.10 18.36 7,573 -0.06(-0.34%)
Jun 21, 2013 18.24 18.52 18.24 18.42 11,090 +0.02(+0.11%)
Jun 20, 2013 18.55 18.66 18.40 18.40 7,579 -0.53(-2.80%)
Jun 19, 2013 19.17 19.17 18.93 18.93 467 -0.30(-1.56%)
Jun 18, 2013 19.10 19.29 19.10 19.23 2,548 +0.19(+1.00%)
Jun 17, 2013 19.19 19.19 19.00 19.04 2,105 +0.00(+0.00%)
Jun 14, 2013 19.01 19.13 19.01 19.04 10,117 -0.01(-0.05%)
Jun 13, 2013 18.86 19.05 18.84 19.05 1,300 +0.26(+1.40%)
Jun 12, 2013 18.84 19.01 18.75 18.79 4,913 -0.13(-0.71%)
Jun 11, 2013 18.76 19.05 18.76 18.92 8,666 -0.13(-0.68%)
Jun 10, 2013 19.06 19.10 19.05 19.05 5,658 -0.01(-0.05%)
Jun 07, 2013 19.10 19.14 18.96 19.06 6,038 +0.18(+0.95%)
Jun 06, 2013 18.71 18.92 18.58 18.88 3,022 +0.16(+0.84%)
Jun 05, 2013 18.81 18.81 18.72 18.72 3,913 -0.21(-1.09%)
Jun 04, 2013 19.01 19.01 18.87 18.93 3,522 -0.10(-0.52%)
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.