Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 20.12 20.16 19.89 19.96 1,082,928 -0.22(-1.09%)
Aug 29, 2013 20.14 20.31 20.13 20.18 1,011,558 +0.02(+0.10%)
Aug 28, 2013 20.16 20.26 20.05 20.16 2,030,059 -0.22(-1.08%)
Aug 27, 2013 20.57 20.65 20.31 20.38 3,382,133 +0.28(+1.39%)
Aug 26, 2013 20.13 20.20 20.06 20.10 1,966,820 -0.11(-0.54%)
Aug 23, 2013 20.04 20.25 19.96 20.21 2,218,937 +0.50(+2.54%)
Aug 22, 2013 19.67 19.76 19.61 19.71 896,209 +0.05(+0.25%)
Aug 21, 2013 19.83 19.92 19.53 19.66 1,238,943 -0.29(-1.45%)
Aug 20, 2013 19.79 19.96 19.66 19.95 2,079,223 +0.03(+0.15%)
Aug 19, 2013 20.06 20.21 19.89 19.92 1,838,166 -0.06(-0.30%)
Aug 16, 2013 20.10 20.21 19.98 19.98 1,406,649 +0.12(+0.60%)
Aug 15, 2013 20.02 20.07 19.83 19.86 1,775,896 -0.22(-1.10%)
Aug 14, 2013 20.25 20.30 20.07 20.08 1,758,611 -0.05(-0.25%)
Aug 13, 2013 20.20 20.20 20.02 20.13 2,222,025 +0.13(+0.65%)
Aug 12, 2013 20.07 20.12 19.92 20.00 2,498,141 -0.15(-0.74%)
Aug 09, 2013 20.36 20.36 20.11 20.15 1,593,034 -0.05(-0.25%)
Aug 08, 2013 20.16 20.36 19.96 20.20 3,866,785 +0.07(+0.35%)
Aug 07, 2013 20.29 20.44 20.11 20.13 3,143,075 -0.59(-2.85%)
Aug 06, 2013 20.89 20.91 20.38 20.72 5,369,298 -1.04(-4.78%)
Aug 05, 2013 21.63 21.82 21.59 21.76 1,418,560 +0.14(+0.65%)
Aug 02, 2013 21.29 21.70 21.29 21.62 3,607,750 -0.34(-1.55%)
Aug 01, 2013 21.93 22.25 21.62 21.96 2,974,989 +0.92(+4.37%)
Jul 31, 2013 21.20 21.49 20.72 21.04 7,249,127 -0.59(-2.73%)
Jul 30, 2013 21.48 21.78 21.48 21.63 2,663,404 +0.39(+1.84%)
Jul 29, 2013 21.05 21.40 20.98 21.24 2,781,031 -0.34(-1.58%)
Jul 26, 2013 21.59 21.65 21.43 21.58 1,742,760 -0.53(-2.40%)
Jul 25, 2013 22.01 22.15 21.77 22.11 2,146,755 -0.70(-3.07%)
Jul 24, 2013 23.04 23.05 22.68 22.81 1,327,152 -0.20(-0.87%)
Jul 23, 2013 23.01 23.10 22.90 23.01 2,485,940 +0.42(+1.86%)
Jul 22, 2013 22.30 22.68 22.11 22.59 3,804,408 +0.48(+2.17%)
Jul 19, 2013 22.03 22.17 21.92 22.11 1,647,316 -0.03(-0.14%)
Jul 18, 2013 22.10 22.18 21.98 22.14 1,402,361 +0.02(+0.09%)
Jul 17, 2013 22.17 22.19 22.05 22.12 1,923,113 +0.16(+0.73%)
Jul 16, 2013 22.15 22.22 21.93 21.96 1,608,384 -0.28(-1.26%)
Jul 15, 2013 22.25 22.30 22.17 22.24 1,284,018 +0.05(+0.23%)
Jul 12, 2013 21.98 22.19 21.93 22.19 1,065,716 -0.01(-0.05%)
Jul 11, 2013 22.11 22.25 22.05 22.20 1,605,354 +0.43(+1.98%)
Jul 10, 2013 21.68 21.93 21.67 21.77 1,034,812 -0.01(-0.05%)
Jul 09, 2013 21.78 21.89 21.71 21.78 1,233,262 +0.17(+0.79%)
Jul 08, 2013 21.54 21.70 21.53 21.61 1,502,053 -0.15(-0.69%)
Jul 05, 2013 21.88 21.94 21.51 21.76 1,508,699 +0.11(+0.51%)
Jul 03, 2013 21.38 21.66 21.38 21.65 1,091,056 -0.16(-0.73%)
Jul 02, 2013 21.85 22.10 21.72 21.81 2,563,740 +0.34(+1.58%)
Jul 01, 2013 21.50 21.69 21.28 21.47 2,158,631 +0.28(+1.32%)
Jun 28, 2013 21.10 21.41 21.06 21.19 3,036,095 -0.01(-0.05%)
Jun 27, 2013 20.95 21.24 20.91 21.20 2,746,407 +0.36(+1.73%)
Jun 26, 2013 20.71 20.90 20.68 20.84 2,441,214 +0.44(+2.16%)
Jun 25, 2013 20.33 20.46 20.13 20.40 1,874,187 +0.46(+2.31%)
Jun 24, 2013 20.38 20.12 19.64 19.94 2,744,610 -0.44(-2.16%)
Jun 21, 2013 20.48 20.50 19.97 20.38 3,705,227 +0.34(+1.70%)
Jun 20, 2013 20.61 20.62 19.95 20.04 5,460,357 -0.45(-2.20%)
Jun 19, 2013 21.13 21.17 20.49 20.49 5,014,147 -0.91(-4.25%)
Jun 18, 2013 21.56 21.60 21.28 21.40 4,597,988 +0.68(+3.28%)
Jun 17, 2013 20.55 21.05 20.50 20.72 8,074,382 +0.84(+4.23%)
Jun 14, 2013 20.28 20.41 19.69 19.88 6,001,848 -1.15(-5.47%)
Jun 13, 2013 20.73 21.06 20.26 21.03 10,546,475 +0.75(+3.70%)
Jun 12, 2013 20.63 20.66 20.18 20.28 3,401,489 -0.02(-0.10%)
Jun 11, 2013 20.59 20.60 20.14 20.30 4,832,034 +0.19(+0.94%)
Jun 10, 2013 20.28 20.36 20.03 20.11 3,096,431 +0.55(+2.81%)
Jun 07, 2013 19.34 19.66 19.09 19.56 3,860,320 +0.60(+3.16%)
Jun 06, 2013 18.85 19.03 18.59 18.96 4,586,496 -0.04(-0.21%)
Jun 05, 2013 19.34 19.48 18.94 19.00 5,199,496 -0.82(-4.14%)
Jun 04, 2013 20.10 20.20 19.57 19.82 4,072,438 +0.28(+1.43%)
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.