Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 19.52 19.52 18.96 19.10 0 -0.38(-1.96%)
Aug 29, 2013 19.18 19.67 19.18 19.48 18,403,866 +0.21(+1.11%)
Aug 28, 2013 19.39 19.49 19.26 19.27 21,287,796 -0.07(-0.36%)
Aug 27, 2013 19.57 19.67 19.26 19.33 27,050,838 -0.52(-2.60%)
Aug 26, 2013 19.74 19.92 19.56 19.85 21,126,622 +0.12(+0.60%)
Aug 23, 2013 19.57 19.75 19.54 19.73 0 +0.22(+1.12%)
Aug 22, 2013 19.56 19.72 19.49 19.51 19,567,470 +0.05(+0.24%)
Aug 21, 2013 19.76 19.82 19.41 19.47 33,601,624 -0.39(-1.98%)
Aug 20, 2013 19.98 20.10 19.78 19.86 24,550,864 -0.03(-0.15%)
Aug 19, 2013 20.15 20.35 19.88 19.89 17,384,568 -0.32(-1.61%)
Aug 16, 2013 20.28 20.49 20.13 20.22 0 -0.10(-0.49%)
Aug 15, 2013 20.40 20.42 19.74 20.32 39,941,320 -0.40(-1.94%)
Aug 14, 2013 20.68 20.83 20.62 20.72 17,713,378 +0.04(+0.20%)
Aug 13, 2013 20.53 20.81 20.44 20.67 24,702,692 +0.32(+1.58%)
Aug 12, 2013 20.15 20.42 20.06 20.35 12,291,626 -0.02(-0.09%)
Aug 09, 2013 20.45 20.54 20.24 20.37 16,704,845 -0.09(-0.45%)
Aug 08, 2013 20.45 20.53 20.19 20.46 14,748,345 +0.21(+1.06%)
Aug 07, 2013 20.41 20.58 20.24 20.25 18,060,510 -0.26(-1.28%)
Aug 06, 2013 20.14 20.55 20.03 20.51 26,845,456 +0.38(+1.88%)
Aug 05, 2013 20.11 20.23 19.99 20.14 14,084,790 +0.06(+0.32%)
Aug 02, 2013 20.04 20.15 19.91 20.07 22,273,112 +0.05(+0.25%)
Aug 01, 2013 19.92 20.03 19.78 20.02 21,194,790 +0.28(+1.39%)
Jul 31, 2013 19.93 19.93 19.64 19.75 0 -0.11(-0.56%)
Jul 30, 2013 19.86 19.91 19.71 19.86 0 +0.13(+0.66%)
Jul 29, 2013 19.90 20.07 19.67 19.73 19,619,550 -0.23(-1.17%)
Jul 26, 2013 19.64 20.02 19.45 19.96 0 +0.29(+1.46%)
Jul 25, 2013 19.86 19.95 19.61 19.67 26,570,742 -0.23(-1.15%)
Jul 24, 2013 19.72 20.01 19.71 19.90 40,570,512 +0.18(+0.89%)
Jul 23, 2013 20.01 20.04 19.68 19.73 28,846,656 -0.26(-1.28%)
Jul 22, 2013 19.93 20.04 19.82 19.98 40,773,016 +0.05(+0.24%)
Jul 19, 2013 20.53 20.60 19.91 19.94 50,338,980 -0.51(-2.49%)
Jul 18, 2013 20.47 20.57 20.31 20.45 112,732,848 -1.41(-6.44%)
Jul 17, 2013 21.72 21.92 21.65 21.85 39,485,336 +0.15(+0.70%)
Jul 16, 2013 21.71 21.76 21.49 21.70 23,603,280 +0.14(+0.64%)
Jul 15, 2013 21.78 21.81 21.46 21.56 0 -0.23(-1.03%)
Jul 12, 2013 21.32 21.80 21.30 21.79 0 +0.44(+2.08%)
Jul 11, 2013 21.15 21.45 21.14 21.35 25,369,348 +0.38(+1.82%)
Jul 10, 2013 20.88 21.09 20.86 20.96 18,291,698 +0.15(+0.72%)
Jul 09, 2013 20.67 20.87 20.64 20.82 18,577,238 +0.30(+1.45%)
Jul 08, 2013 20.74 20.77 20.39 20.52 15,873,974 -0.05(-0.26%)
Jul 05, 2013 20.54 20.59 20.25 20.57 0 +0.26(+1.28%)
Jul 03, 2013 20.19 20.45 20.17 20.31 0 -0.06(-0.30%)
Jul 02, 2013 20.25 20.49 20.22 20.37 21,445,384 +0.16(+0.80%)
Jul 01, 2013 19.94 20.36 19.88 20.21 23,428,744 +0.45(+2.29%)
Jun 28, 2013 19.71 20.03 19.57 19.76 40,157,004 -0.16(-0.81%)
Jun 27, 2013 19.78 19.98 19.75 19.92 23,660,596 +0.31(+1.58%)
Jun 26, 2013 19.88 19.90 19.48 19.61 28,660,776 -0.12(-0.60%)
Jun 25, 2013 19.61 19.83 19.60 19.73 0 +0.31(+1.61%)
Jun 24, 2013 19.42 19.61 19.14 19.41 0 -0.12(-0.61%)
Jun 21, 2013 19.41 19.57 19.20 19.53 35,806,172 +0.15(+0.76%)
Jun 20, 2013 19.78 19.80 19.30 19.39 27,336,158 -0.57(-2.84%)
Jun 19, 2013 20.11 20.24 19.93 19.95 0 -0.13(-0.64%)
Jun 18, 2013 19.95 20.19 19.90 20.08 14,850,459 +0.19(+0.95%)
Jun 17, 2013 19.83 20.15 19.77 19.89 0 +0.30(+1.52%)
Jun 14, 2013 19.67 19.78 19.51 19.59 0 -0.07(-0.37%)
Jun 13, 2013 19.37 19.72 19.35 19.67 27,910,384 +0.28(+1.44%)
Jun 12, 2013 19.99 20.01 19.38 19.39 27,084,150 -0.50(-2.50%)
Jun 11, 2013 19.96 20.11 19.82 19.88 33,489,872 -0.46(-2.25%)
Jun 10, 2013 19.79 20.40 19.71 20.34 30,554,220 +0.69(+3.49%)
Jun 07, 2013 19.85 19.94 19.64 19.66 0 -0.03(-0.13%)
Jun 06, 2013 19.54 19.73 19.42 19.68 25,779,886 +0.06(+0.31%)
Jun 05, 2013 20.08 20.12 19.45 19.62 37,859,344 -0.47(-2.34%)
Jun 04, 2013 20.53 20.53 19.95 20.09 27,785,778 -0.31(-1.54%)
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.