Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 22.81 22.93 22.61 22.69 6,799,631 -0.26(-1.12%)
Sep 27, 2013 22.81 23.14 22.78 22.94 7,027,962 +0.05(+0.21%)
Sep 26, 2013 23.01 23.05 22.67 22.89 8,205,323 -0.10(-0.45%)
Sep 25, 2013 23.66 23.69 22.97 23.00 10,949,033 -0.56(-2.38%)
Sep 24, 2013 23.98 23.99 23.54 23.56 5,682,054 -0.40(-1.67%)
Sep 23, 2013 24.27 24.35 23.75 23.96 3,692,486 -0.36(-1.48%)
Sep 20, 2013 24.44 24.49 24.28 24.32 6,045,515 -0.08(-0.33%)
Sep 19, 2013 24.46 24.46 24.08 24.40 5,054,858 -0.01(-0.03%)
Sep 18, 2013 24.31 24.50 24.00 24.41 4,294,685 +0.13(+0.53%)
Sep 17, 2013 24.27 24.36 24.19 24.28 4,293,541 -0.02(-0.10%)
Sep 16, 2013 24.43 24.51 24.20 24.31 4,712,190 +0.04(+0.17%)
Sep 13, 2013 24.27 24.37 24.09 24.27 3,922,780 +0.04(+0.17%)
Sep 12, 2013 24.13 24.33 24.04 24.23 5,036,911 +0.10(+0.40%)
Sep 11, 2013 23.95 24.17 23.82 24.13 6,656,755 +0.18(+0.77%)
Sep 10, 2013 24.05 24.07 23.78 23.95 5,553,726 +0.00(+0.00%)
Sep 09, 2013 23.68 24.00 23.67 23.95 6,651,007 +0.28(+1.19%)
Sep 06, 2013 23.90 23.96 23.24 23.66 7,351,736 -0.21(-0.87%)
Sep 05, 2013 23.66 23.93 23.55 23.87 5,704,026 +0.19(+0.81%)
Sep 04, 2013 23.14 23.69 23.06 23.68 6,676,032 +0.55(+2.36%)
Sep 03, 2013 23.41 23.48 22.98 23.14 7,447,537 -0.09(-0.38%)
Aug 30, 2013 23.26 23.29 23.12 23.22 4,218,486 +0.03(+0.14%)
Aug 29, 2013 22.82 23.30 22.72 23.19 6,241,595 +0.37(+1.62%)
Aug 28, 2013 23.27 23.38 22.81 22.82 7,694,451 -0.50(-2.13%)
Aug 27, 2013 23.16 23.55 23.00 23.32 7,454,681 -0.04(-0.17%)
Aug 26, 2013 24.70 24.74 23.32 23.36 14,119,047 -1.85(-7.34%)
Aug 23, 2013 25.17 25.31 25.03 25.21 3,271,965 +0.06(+0.25%)
Aug 22, 2013 25.27 25.40 25.09 25.15 3,619,859 -0.10(-0.41%)
Aug 21, 2013 25.51 25.55 25.25 25.25 4,017,342 -0.24(-0.94%)
Aug 20, 2013 25.34 25.71 25.32 25.49 4,664,988 +0.14(+0.54%)
Aug 19, 2013 25.12 25.61 25.12 25.35 4,782,742 +0.18(+0.70%)
Aug 16, 2013 25.12 25.32 25.11 25.18 3,728,935 -0.02(-0.10%)
Aug 15, 2013 25.18 25.30 24.86 25.20 5,346,405 -0.26(-1.04%)
Aug 14, 2013 25.49 25.95 25.42 25.47 5,751,885 -0.02(-0.09%)
Aug 13, 2013 25.11 25.60 25.02 25.49 5,535,509 +0.46(+1.82%)
Aug 12, 2013 25.02 25.22 24.93 25.03 6,308,631 -0.08(-0.32%)
Aug 09, 2013 24.69 25.15 24.54 25.11 3,753,646 +0.47(+1.92%)
Aug 08, 2013 24.64 24.83 24.50 24.64 12,002,085 +0.14(+0.56%)
Aug 07, 2013 24.44 24.77 24.16 24.50 5,964,598 -0.09(-0.36%)
Aug 06, 2013 23.73 24.62 23.66 24.59 12,682,435 +0.82(+3.44%)
Aug 05, 2013 23.65 23.90 23.44 23.78 16,709,527 +0.94(+4.14%)
Aug 02, 2013 22.78 22.89 22.31 22.83 4,375,133 +0.04(+0.18%)
Aug 01, 2013 22.33 22.87 22.31 22.79 7,252,567 +0.67(+3.04%)
Jul 31, 2013 21.89 22.15 21.69 22.12 5,309,964 +0.25(+1.13%)
Jul 30, 2013 21.75 22.04 21.74 21.87 4,232,105 +0.22(+1.04%)
Jul 29, 2013 21.74 21.76 21.60 21.65 2,039,540 -0.10(-0.44%)
Jul 26, 2013 21.62 21.85 21.52 21.74 2,004,404 +0.04(+0.18%)
Jul 25, 2013 21.66 21.74 21.43 21.70 2,373,035 +0.02(+0.11%)
Jul 24, 2013 21.79 21.81 21.59 21.68 2,186,703 -0.06(-0.29%)
Jul 23, 2013 21.70 21.82 21.67 21.74 2,021,343 +0.08(+0.37%)
Jul 22, 2013 21.68 21.74 21.58 21.66 1,797,756 -0.02(-0.07%)
Jul 19, 2013 21.65 21.71 21.52 21.68 2,013,320 +0.10(+0.45%)
Jul 18, 2013 21.69 21.84 21.53 21.58 3,416,516 -0.04(-0.18%)
Jul 17, 2013 21.91 21.97 21.60 21.62 3,125,107 -0.16(-0.74%)
Jul 16, 2013 21.93 22.05 21.76 21.78 3,288,369 -0.22(-0.98%)
Jul 15, 2013 21.77 22.03 21.77 22.00 4,201,404 +0.22(+1.03%)
Jul 12, 2013 21.62 21.79 21.57 21.77 2,311,967 +0.14(+0.67%)
Jul 11, 2013 21.62 21.79 21.53 21.63 4,957,825 +0.19(+0.90%)
Jul 10, 2013 21.18 21.45 21.12 21.44 5,939,537 +0.36(+1.71%)
Jul 09, 2013 21.41 21.33 21.03 21.08 4,003,853 -0.20(-0.94%)
Jul 08, 2013 21.19 21.41 21.13 21.28 2,688,468 +0.20(+0.95%)
Jul 05, 2013 20.95 21.11 20.87 21.08 2,685,055 +0.23(+1.11%)
Jul 03, 2013 20.97 21.12 20.82 20.84 3,368,982 -0.24(-1.14%)
Jul 02, 2013 20.86 21.22 20.76 21.09 6,094,753 +0.22(+1.07%)
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.