Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 21.32 21.63 21.22 21.52 20,923,446 +0.01(+0.03%)
Sep 27, 2013 21.64 21.72 21.47 21.52 0 -0.33(-1.52%)
Sep 26, 2013 21.07 21.95 21.01 21.85 36,016,868 +0.94(+4.48%)
Sep 25, 2013 21.22 21.28 20.84 20.91 19,454,250 -0.37(-1.74%)
Sep 24, 2013 21.22 21.40 21.08 21.28 17,027,794 +0.16(+0.75%)
Sep 23, 2013 21.22 21.33 20.94 21.12 18,744,938 -0.07(-0.35%)
Sep 20, 2013 21.06 21.31 21.04 21.20 0 +0.19(+0.92%)
Sep 19, 2013 21.21 21.25 20.88 21.00 16,361,577 -0.09(-0.42%)
Sep 18, 2013 20.95 21.12 20.74 21.09 26,730,660 +0.02(+0.09%)
Sep 17, 2013 20.81 21.24 20.78 21.07 26,818,488 +0.38(+1.83%)
Sep 16, 2013 21.04 21.07 20.61 20.69 18,132,162 -0.07(-0.32%)
Sep 13, 2013 20.90 20.91 20.60 20.76 0 -0.08(-0.40%)
Sep 12, 2013 21.01 21.07 20.64 20.84 20,575,442 -0.09(-0.45%)
Sep 11, 2013 20.44 21.01 20.44 20.94 25,924,988 +0.30(+1.48%)
Sep 10, 2013 20.46 20.65 20.43 20.63 22,645,052 +0.32(+1.56%)
Sep 09, 2013 20.36 20.56 20.10 20.32 23,167,486 -0.06(-0.30%)
Sep 06, 2013 20.26 20.54 20.17 20.38 0 +0.34(+1.69%)
Sep 05, 2013 19.86 20.15 19.78 20.04 17,506,082 +0.19(+0.97%)
Sep 04, 2013 19.58 19.92 19.45 19.85 24,625,266 +0.44(+2.25%)
Sep 03, 2013 19.51 19.71 19.32 19.41 21,048,692 +0.13(+0.66%)
Aug 30, 2013 19.71 19.71 19.14 19.28 0 -0.39(-1.96%)
Aug 29, 2013 19.37 19.86 19.36 19.67 18,226,358 +0.22(+1.11%)
Aug 28, 2013 19.58 19.68 19.45 19.45 21,082,474 -0.07(-0.36%)
Aug 27, 2013 19.77 19.86 19.45 19.52 26,789,930 -0.52(-2.60%)
Aug 26, 2013 19.93 20.11 19.75 20.04 20,922,854 +0.12(+0.60%)
Aug 23, 2013 19.76 19.94 19.73 19.92 0 +0.22(+1.12%)
Aug 22, 2013 19.75 19.91 19.68 19.70 19,378,740 +0.05(+0.24%)
Aug 21, 2013 19.96 20.01 19.60 19.66 33,277,534 -0.40(-1.98%)
Aug 20, 2013 20.17 20.30 19.97 20.05 24,314,068 -0.03(-0.15%)
Aug 19, 2013 20.34 20.55 20.07 20.09 17,216,892 -0.33(-1.61%)
Aug 16, 2013 20.48 20.69 20.32 20.41 0 -0.10(-0.49%)
Aug 15, 2013 20.59 20.62 19.93 20.51 39,556,080 -0.41(-1.94%)
Aug 14, 2013 20.88 21.03 20.83 20.92 17,542,532 +0.04(+0.20%)
Aug 13, 2013 20.73 21.01 20.64 20.88 24,464,434 +0.32(+1.58%)
Aug 12, 2013 20.35 20.62 20.26 20.55 12,173,073 -0.02(-0.09%)
Aug 09, 2013 20.65 20.74 20.43 20.57 16,543,725 -0.09(-0.45%)
Aug 08, 2013 20.65 20.73 20.38 20.66 14,606,096 +0.22(+1.06%)
Aug 07, 2013 20.61 20.78 20.44 20.45 17,886,316 -0.27(-1.28%)
Aug 06, 2013 20.33 20.75 20.23 20.71 26,586,530 +0.38(+1.88%)
Aug 05, 2013 20.30 20.42 20.19 20.33 13,948,940 +0.07(+0.32%)
Aug 02, 2013 20.23 20.35 20.11 20.27 22,058,286 +0.05(+0.25%)
Aug 01, 2013 20.11 20.22 19.98 20.22 20,990,364 +0.28(+1.39%)
Jul 31, 2013 20.13 20.13 19.83 19.94 0 -0.11(-0.56%)
Jul 30, 2013 20.05 20.10 19.90 20.05 0 +0.13(+0.66%)
Jul 29, 2013 20.10 20.26 19.87 19.92 19,430,318 -0.24(-1.17%)
Jul 26, 2013 19.83 20.22 19.64 20.15 0 +0.29(+1.46%)
Jul 25, 2013 20.06 20.15 19.80 19.87 26,314,466 -0.23(-1.15%)
Jul 24, 2013 19.91 20.20 19.90 20.10 40,179,208 +0.18(+0.89%)
Jul 23, 2013 20.20 20.24 19.87 19.92 28,568,426 -0.26(-1.28%)
Jul 22, 2013 20.13 20.24 20.02 20.18 40,379,756 +0.05(+0.24%)
Jul 19, 2013 20.73 20.80 20.10 20.13 49,853,456 -0.51(-2.49%)
Jul 18, 2013 20.67 20.77 20.51 20.64 111,645,528 -1.42(-6.44%)
Jul 17, 2013 21.93 22.14 21.86 22.07 39,104,496 +0.15(+0.70%)
Jul 16, 2013 21.92 21.97 21.70 21.91 23,375,626 +0.14(+0.64%)
Jul 15, 2013 21.99 22.02 21.67 21.77 0 -0.23(-1.03%)
Jul 12, 2013 21.52 22.01 21.50 22.00 0 +0.45(+2.08%)
Jul 11, 2013 21.35 21.66 21.35 21.55 25,124,658 +0.39(+1.82%)
Jul 10, 2013 21.08 21.30 21.07 21.17 18,115,272 +0.15(+0.72%)
Jul 09, 2013 20.88 21.07 20.84 21.02 18,398,058 +0.30(+1.45%)
Jul 08, 2013 20.94 20.98 20.59 20.72 15,720,868 -0.05(-0.26%)
Jul 05, 2013 20.74 20.79 20.45 20.77 0 +0.26(+1.28%)
Jul 03, 2013 20.39 20.65 20.37 20.51 0 -0.06(-0.30%)
Jul 02, 2013 20.45 20.69 20.42 20.57 21,238,542 +0.16(+0.80%)
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.