Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 23.14 23.20 22.99 23.03 14,208,473 -0.17(-0.72%)
Jul 30, 2013 23.14 23.24 22.93 23.19 26,985,718 -0.77(-3.20%)
Jul 29, 2013 24.10 24.12 23.87 23.96 7,464,623 -0.26(-1.06%)
Jul 26, 2013 24.23 24.27 24.08 24.22 5,844,957 -0.06(-0.25%)
Jul 25, 2013 24.15 24.30 24.12 24.28 4,962,480 +0.14(+0.58%)
Jul 24, 2013 24.30 24.31 24.09 24.14 6,865,732 -0.06(-0.25%)
Jul 23, 2013 24.20 24.25 24.08 24.20 7,521,755 +0.19(+0.81%)
Jul 22, 2013 23.94 24.10 23.92 24.00 9,226,685 +0.11(+0.44%)
Jul 19, 2013 23.84 23.94 23.78 23.90 9,431,820 +0.17(+0.70%)
Jul 18, 2013 23.83 23.90 23.69 23.73 10,949,134 +0.09(+0.38%)
Jul 17, 2013 23.65 23.73 23.58 23.64 4,966,941 +0.01(+0.02%)
Jul 16, 2013 23.54 23.64 23.42 23.64 8,483,593 +0.22(+0.95%)
Jul 15, 2013 23.45 23.55 23.40 23.42 8,892,387 -0.03(-0.12%)
Jul 12, 2013 23.50 23.53 23.42 23.44 8,996,700 -0.19(-0.82%)
Jul 11, 2013 23.60 23.65 23.47 23.64 13,458,755 +0.23(+1.00%)
Jul 10, 2013 23.31 23.49 23.27 23.40 14,199,928 +0.26(+1.13%)
Jul 09, 2013 22.94 23.23 23.02 23.14 12,734,146 +0.21(+0.90%)
Jul 08, 2013 22.94 23.04 22.88 22.94 15,569,869 +0.06(+0.27%)
Jul 05, 2013 22.72 22.89 22.60 22.88 12,055,015 -0.01(-0.02%)
Jul 03, 2013 22.81 22.95 22.76 22.88 7,745,326 -0.11(-0.48%)
Jul 02, 2013 23.06 23.15 22.92 22.99 18,577,166 -0.14(-0.62%)
Jul 01, 2013 23.33 23.36 23.13 23.14 10,636,632 -0.06(-0.24%)
Jun 28, 2013 23.11 23.28 23.09 23.19 7,290,330 -0.02(-0.10%)
Jun 27, 2013 23.11 23.33 23.11 23.22 9,101,309 -0.03(-0.12%)
Jun 26, 2013 23.31 23.34 23.09 23.24 4,311,337 +0.08(+0.36%)
Jun 25, 2013 23.33 23.36 23.04 23.16 6,852,771 +0.09(+0.39%)
Jun 24, 2013 22.93 23.28 22.93 23.07 12,668,031 -0.11(-0.48%)
Jun 21, 2013 23.09 23.25 22.90 23.18 15,482,990 +0.02(+0.10%)
Jun 20, 2013 23.35 23.39 23.06 23.16 16,953,484 -0.51(-2.16%)
Jun 19, 2013 23.87 23.92 23.60 23.67 11,715,738 -0.38(-1.59%)
Jun 18, 2013 23.98 24.10 23.98 24.05 4,701,672 +0.02(+0.07%)
Jun 17, 2013 24.00 24.12 23.98 24.04 7,869,894 +0.23(+0.98%)
Jun 14, 2013 23.83 23.99 23.75 23.80 5,896,285 -0.14(-0.58%)
Jun 13, 2013 23.70 23.99 23.69 23.94 7,079,209 +0.18(+0.75%)
Jun 12, 2013 24.08 24.10 23.70 23.77 7,251,805 -0.18(-0.74%)
Jun 11, 2013 23.74 24.03 23.72 23.94 7,390,993 -0.11(-0.44%)
Jun 10, 2013 23.93 24.14 23.88 24.05 8,197,587 +0.18(+0.77%)
Jun 07, 2013 23.90 23.98 23.76 23.87 9,554,144 -0.11(-0.46%)
Jun 06, 2013 23.86 23.98 23.73 23.98 8,111,087 +0.16(+0.65%)
Jun 05, 2013 23.92 24.00 23.79 23.82 7,651,912 -0.21(-0.86%)
Jun 04, 2013 24.04 24.11 23.92 24.03 6,955,348 -0.10(-0.41%)
Jun 03, 2013 23.94 24.15 23.89 24.13 7,194,845 +0.28(+1.19%)
May 31, 2013 24.11 24.14 23.84 23.84 10,017,395 -0.42(-1.74%)
May 30, 2013 24.31 24.33 24.16 24.27 6,203,912 +0.01(+0.05%)
May 29, 2013 24.16 24.34 24.12 24.25 6,841,350 +0.03(+0.11%)
May 28, 2013 24.42 24.44 24.20 24.23 6,680,505 +0.04(+0.18%)
May 24, 2013 24.10 24.19 24.03 24.18 9,484,280 -0.12(-0.48%)
May 23, 2013 24.02 24.30 23.87 24.30 10,107,733 +0.25(+1.04%)
May 22, 2013 24.32 24.47 24.01 24.05 8,937,806 -0.16(-0.64%)
May 21, 2013 23.99 24.33 23.99 24.20 8,638,384 +0.09(+0.37%)
May 20, 2013 23.90 24.22 23.89 24.12 10,964,542 +0.24(+1.02%)
May 17, 2013 23.79 23.89 23.75 23.87 6,691,136 +0.12(+0.49%)
May 16, 2013 23.88 23.88 23.69 23.75 9,514,796 -0.13(-0.54%)
May 15, 2013 23.83 23.93 23.75 23.88 8,090,009 -0.02(-0.09%)
May 13, 2013 23.92 23.95 23.79 23.90 8,022,512 -0.09(-0.37%)
May 10, 2013 23.98 24.02 23.81 23.99 7,716,985 -0.05(-0.21%)
May 09, 2013 24.10 24.22 24.02 24.04 9,740,788 -0.21(-0.85%)
May 08, 2013 24.12 24.32 24.10 24.25 9,385,834 +0.06(+0.25%)
May 07, 2013 24.17 24.30 24.07 24.19 10,565,873 +0.05(+0.23%)
May 06, 2013 24.19 24.23 24.07 24.13 7,187,278 +0.01(+0.02%)
May 03, 2013 24.17 24.20 24.12 24.13 12,216,901 +0.24(+0.99%)
May 02, 2013 23.86 23.96 23.77 23.89 10,088,224 +0.12(+0.48%)
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.