Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 24.30 25.10 24.08 24.87 1,384,251 +0.46(+1.88%)
Sep 27, 2013 24.00 24.70 23.85 24.41 0 +2.02(+9.02%)
Sep 26, 2013 22.39 22.91 22.18 22.39 849,185 +0.10(+0.45%)
Sep 25, 2013 22.67 22.67 22.09 22.29 812,925 -0.20(-0.89%)
Sep 24, 2013 22.56 22.73 22.43 22.49 958,656 -0.02(-0.09%)
Sep 23, 2013 23.58 23.65 22.50 22.51 1,362,161 -0.90(-3.84%)
Sep 20, 2013 23.07 23.52 22.80 23.41 0 +0.41(+1.78%)
Sep 19, 2013 23.33 23.40 22.77 23.00 450,985 -0.24(-1.03%)
Sep 18, 2013 22.64 23.31 22.60 23.24 0 +0.59(+2.60%)
Sep 17, 2013 22.18 22.65 22.18 22.65 0 +0.42(+1.89%)
Sep 16, 2013 22.27 22.36 22.06 22.23 0 +0.17(+0.77%)
Sep 13, 2013 22.21 22.24 21.84 22.06 0 +0.24(+1.10%)
Sep 12, 2013 22.11 22.27 21.53 21.82 0 -0.36(-1.62%)
Sep 11, 2013 22.00 22.20 21.86 22.18 0 +0.11(+0.50%)
Sep 10, 2013 21.93 22.14 21.75 22.07 273,373 +0.21(+0.96%)
Sep 09, 2013 21.53 21.97 21.53 21.86 0 +0.38(+1.77%)
Sep 06, 2013 21.83 21.84 21.38 21.48 0 -0.28(-1.29%)
Sep 05, 2013 21.66 22.03 21.66 21.76 436,159 -0.21(-0.96%)
Sep 04, 2013 21.50 22.02 21.37 21.97 0 +0.48(+2.23%)
Sep 03, 2013 21.72 22.03 21.37 21.49 0 +0.53(+2.53%)
Aug 30, 2013 21.01 21.21 20.93 20.96 0 -0.07(-0.33%)
Aug 29, 2013 20.83 21.10 20.70 21.03 318,537 +0.14(+0.67%)
Aug 28, 2013 20.60 20.91 20.51 20.89 0 +0.24(+1.16%)
Aug 27, 2013 20.97 21.15 20.59 20.65 486,407 -0.51(-2.41%)
Aug 26, 2013 21.29 21.48 21.15 21.16 0 -0.19(-0.89%)
Aug 23, 2013 21.47 21.64 21.08 21.35 0 -0.09(-0.42%)
Aug 22, 2013 21.78 21.81 21.38 21.44 288,368 -0.30(-1.38%)
Aug 21, 2013 22.05 22.05 21.33 21.74 0 -0.38(-1.72%)
Aug 20, 2013 21.17 22.14 20.92 22.12 691,752 +0.92(+4.34%)
Aug 19, 2013 21.63 21.96 21.18 21.20 483,537 -0.45(-2.08%)
Aug 16, 2013 21.58 21.83 21.40 21.65 0 -0.06(-0.28%)
Aug 15, 2013 22.18 22.32 21.64 21.71 351,370 -0.61(-2.73%)
Aug 14, 2013 22.16 22.36 21.91 22.32 420,285 +0.15(+0.68%)
Aug 13, 2013 21.81 22.20 21.69 22.17 219,724 +0.31(+1.42%)
Aug 12, 2013 21.74 21.93 21.58 21.86 374,918 +0.01(+0.05%)
Aug 09, 2013 21.98 22.03 21.51 21.85 951,850 -0.12(-0.55%)
Aug 08, 2013 21.83 22.15 21.76 21.97 483,049 +0.26(+1.20%)
Aug 07, 2013 22.07 22.07 21.66 21.71 756,833 -0.48(-2.16%)
Aug 06, 2013 22.66 22.66 21.81 22.19 480,724 -0.46(-2.03%)
Aug 05, 2013 22.64 22.68 22.50 22.65 395,339 +0.04(+0.18%)
Aug 02, 2013 22.63 22.73 22.45 22.61 296,739 -0.05(-0.22%)
Aug 01, 2013 22.43 22.85 22.39 22.66 386,313 +0.40(+1.80%)
Jul 31, 2013 22.50 22.57 22.23 22.26 0 -0.24(-1.07%)
Jul 30, 2013 22.50 22.50 22.16 22.50 0 +0.12(+0.54%)
Jul 29, 2013 22.08 22.40 22.08 22.38 0 +0.24(+1.08%)
Jul 26, 2013 21.92 22.15 21.92 22.14 0 +0.11(+0.50%)
Jul 25, 2013 21.89 22.10 21.81 22.03 0 +0.16(+0.73%)
Jul 24, 2013 22.25 22.33 21.80 21.87 0 -0.25(-1.13%)
Jul 23, 2013 22.18 22.25 21.99 22.12 0 -0.08(-0.36%)
Jul 22, 2013 22.20 22.35 22.07 22.20 0 -0.03(-0.13%)
Jul 19, 2013 22.56 22.56 22.13 22.23 0 -0.32(-1.42%)
Jul 18, 2013 22.34 22.76 22.16 22.55 0 +0.25(+1.10%)
Jul 17, 2013 22.34 22.50 22.18 22.30 338,915 -0.09(-0.42%)
Jul 16, 2013 22.70 22.76 22.40 22.40 428,822 -0.30(-1.32%)
Jul 15, 2013 22.52 22.81 22.52 22.70 470,652 +0.12(+0.53%)
Jul 12, 2013 22.52 22.60 22.34 22.58 0 +0.04(+0.18%)
Jul 11, 2013 22.45 22.55 22.29 22.54 0 +0.19(+0.85%)
Jul 10, 2013 22.24 22.45 22.14 22.35 0 +0.13(+0.59%)
Jul 09, 2013 22.18 22.25 21.94 22.22 0 +0.21(+0.95%)
Jul 08, 2013 21.73 22.11 21.68 22.01 481,820 +0.28(+1.29%)
Jul 05, 2013 21.86 21.86 21.32 21.73 0 +0.20(+0.93%)
Jul 03, 2013 21.38 21.64 21.25 21.53 0 -0.02(-0.09%)
Jul 02, 2013 21.67 21.98 21.49 21.55 0 -0.10(-0.46%)
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.