Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 21.11 21.42 21.01 21.31 21,127,220 +0.01(+0.03%)
Sep 27, 2013 21.43 21.51 21.27 21.31 0 -0.33(-1.52%)
Sep 26, 2013 20.87 21.74 20.81 21.64 36,367,640 +0.93(+4.48%)
Sep 25, 2013 21.02 21.08 20.63 20.71 19,643,716 -0.37(-1.74%)
Sep 24, 2013 21.01 21.19 20.87 21.08 17,193,628 +0.16(+0.75%)
Sep 23, 2013 21.01 21.13 20.74 20.92 18,927,496 -0.07(-0.35%)
Sep 20, 2013 20.86 21.11 20.84 20.99 0 +0.19(+0.92%)
Sep 19, 2013 21.00 21.05 20.68 20.80 16,520,923 -0.09(-0.42%)
Sep 18, 2013 20.75 20.92 20.54 20.89 26,990,990 +0.02(+0.09%)
Sep 17, 2013 20.61 21.04 20.58 20.87 27,079,674 +0.37(+1.83%)
Sep 16, 2013 20.84 20.87 20.41 20.50 18,308,752 -0.06(-0.32%)
Sep 13, 2013 20.70 20.71 20.40 20.56 0 -0.08(-0.40%)
Sep 12, 2013 20.80 20.86 20.44 20.64 20,775,826 -0.09(-0.45%)
Sep 11, 2013 20.25 20.81 20.25 20.74 26,177,472 +0.30(+1.48%)
Sep 10, 2013 20.27 20.45 20.23 20.43 22,865,592 +0.31(+1.56%)
Sep 09, 2013 20.16 20.36 19.90 20.12 23,393,114 -0.06(-0.30%)
Sep 06, 2013 20.07 20.34 19.97 20.18 0 +0.34(+1.69%)
Sep 05, 2013 19.67 19.95 19.59 19.85 17,676,574 +0.19(+0.97%)
Sep 04, 2013 19.39 19.73 19.26 19.65 24,865,092 +0.43(+2.25%)
Sep 03, 2013 19.32 19.52 19.13 19.22 21,253,686 +0.13(+0.66%)
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%)
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.