Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 21.98 22.01 21.86 21.88 6,428,742 -0.18(-0.82%)
Aug 29, 2013 22.16 22.21 22.03 22.06 6,929,639 -0.25(-1.14%)
Aug 28, 2013 22.24 22.37 22.17 22.32 9,992,431 +0.34(+1.57%)
Aug 27, 2013 21.92 22.14 21.90 21.97 6,369,289 +0.06(+0.27%)
Aug 26, 2013 22.01 22.02 21.88 21.92 5,103,440 -0.08(-0.36%)
Aug 23, 2013 21.81 22.01 21.78 21.99 7,812,503 +0.32(+1.47%)
Aug 22, 2013 21.63 21.72 21.59 21.68 5,249,053 +0.20(+0.94%)
Aug 21, 2013 21.64 21.67 21.46 21.48 8,106,328 -0.20(-0.90%)
Aug 20, 2013 21.73 21.79 21.67 21.67 8,187,054 -0.11(-0.49%)
Aug 19, 2013 21.88 21.91 21.75 21.78 6,813,641 -0.12(-0.53%)
Aug 16, 2013 21.89 21.94 21.83 21.89 6,840,173 +0.03(+0.12%)
Aug 15, 2013 21.78 21.97 21.73 21.87 8,198,104 -0.04(-0.17%)
Aug 14, 2013 22.06 22.10 21.90 21.90 11,710,264 -0.03(-0.12%)
Aug 13, 2013 21.86 21.95 21.75 21.93 8,249,766 +0.16(+0.75%)
Aug 12, 2013 21.86 21.89 21.74 21.77 6,917,389 -0.10(-0.46%)
Aug 09, 2013 21.90 21.98 21.85 21.87 5,672,571 -0.01(-0.02%)
Aug 08, 2013 21.92 21.96 21.78 21.87 6,363,752 +0.03(+0.12%)
Aug 07, 2013 21.97 22.07 21.85 21.85 9,998,302 -0.04(-0.17%)
Aug 06, 2013 21.92 21.95 21.82 21.88 9,830,600 -0.07(-0.31%)
Aug 05, 2013 21.92 21.99 21.87 21.95 9,640,745 +0.02(+0.10%)
Aug 02, 2013 21.87 21.94 21.79 21.93 8,899,332 +0.11(+0.50%)
Aug 01, 2013 21.74 21.88 21.71 21.82 12,042,046 +0.15(+0.68%)
Jul 31, 2013 21.78 21.84 21.64 21.67 15,095,196 -0.16(-0.72%)
Jul 30, 2013 21.78 21.88 21.58 21.83 28,669,844 -0.72(-3.20%)
Jul 29, 2013 22.69 22.70 22.47 22.55 7,930,476 -0.24(-1.06%)
Jul 26, 2013 22.81 22.85 22.67 22.79 6,209,730 -0.06(-0.25%)
Jul 25, 2013 22.73 22.87 22.70 22.85 5,272,178 +0.13(+0.58%)
Jul 24, 2013 22.88 22.88 22.67 22.72 7,294,209 -0.06(-0.25%)
Jul 23, 2013 22.78 22.82 22.67 22.78 7,991,173 +0.18(+0.81%)
Jul 22, 2013 22.54 22.69 22.52 22.59 9,802,504 +0.10(+0.44%)
Jul 19, 2013 22.44 22.54 22.39 22.50 10,020,442 +0.16(+0.70%)
Jul 18, 2013 22.43 22.50 22.30 22.34 11,632,448 +0.08(+0.38%)
Jul 17, 2013 22.27 22.33 22.20 22.25 5,276,918 +0.01(+0.02%)
Jul 16, 2013 22.16 22.25 22.05 22.25 9,013,038 +0.21(+0.95%)
Jul 15, 2013 22.08 22.17 22.03 22.04 9,447,344 -0.03(-0.12%)
Jul 12, 2013 22.12 22.15 22.04 22.07 9,558,166 -0.18(-0.82%)
Jul 11, 2013 22.21 22.26 22.09 22.25 14,298,690 +0.22(+1.00%)
Jul 10, 2013 21.94 22.11 21.90 22.03 15,086,118 +0.25(+1.13%)
Jul 09, 2013 21.59 21.86 21.67 21.78 13,528,859 +0.19(+0.90%)
Jul 08, 2013 21.59 21.69 21.54 21.59 16,541,554 +0.06(+0.27%)
Jul 05, 2013 21.38 21.54 21.28 21.53 12,807,345 -0.01(-0.02%)
Jul 03, 2013 21.47 21.61 21.42 21.54 8,228,697 -0.10(-0.48%)
Jul 02, 2013 21.71 21.79 21.57 21.64 19,736,532 -0.14(-0.62%)
Jul 01, 2013 21.96 21.99 21.77 21.78 11,300,443 -0.05(-0.24%)
Jun 28, 2013 21.75 21.91 21.74 21.83 7,745,305 -0.02(-0.10%)
Jun 27, 2013 21.75 21.96 21.75 21.85 9,669,304 -0.03(-0.12%)
Jun 26, 2013 21.94 21.97 21.73 21.88 4,580,399 +0.08(+0.36%)
Jun 25, 2013 21.96 21.99 21.69 21.80 7,280,439 +0.08(+0.39%)
Jun 24, 2013 21.59 21.91 21.58 21.72 13,458,618 -0.10(-0.48%)
Jun 21, 2013 21.73 21.89 21.56 21.82 16,449,253 +0.02(+0.10%)
Jun 20, 2013 21.98 22.02 21.71 21.80 18,011,518 -0.48(-2.16%)
Jun 19, 2013 22.46 22.52 22.21 22.28 12,446,894 -0.36(-1.59%)
Jun 18, 2013 22.57 22.68 22.57 22.64 4,995,094 +0.02(+0.07%)
Jun 17, 2013 22.59 22.70 22.57 22.63 8,361,038 +0.22(+0.98%)
Jun 14, 2013 22.43 22.58 22.35 22.41 6,264,260 -0.13(-0.58%)
Jun 13, 2013 22.31 22.58 22.30 22.54 7,521,008 +0.17(+0.75%)
Jun 12, 2013 22.67 22.68 22.31 22.37 7,704,376 -0.17(-0.74%)
Jun 11, 2013 22.35 22.62 22.33 22.54 7,852,250 -0.10(-0.44%)
Jun 10, 2013 22.52 22.73 22.47 22.64 8,709,182 +0.17(+0.77%)
Jun 07, 2013 22.50 22.57 22.36 22.46 10,150,399 -0.10(-0.46%)
Jun 06, 2013 22.46 22.57 22.34 22.57 8,617,284 +0.15(+0.65%)
Jun 05, 2013 22.51 22.59 22.40 22.42 8,129,453 -0.19(-0.86%)
Jun 04, 2013 22.63 22.69 22.51 22.62 7,389,418 -0.09(-0.41%)
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.