Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 25.21 25.31 25.11 25.31 12,442 +0.50(+2.01%)
Jul 30, 2013 24.78 24.81 24.78 24.81 413 +0.03(+0.13%)
Jul 29, 2013 24.94 24.94 24.78 24.78 2,346 -0.21(-0.84%)
Jul 26, 2013 25.00 25.00 24.43 24.99 10,990 -0.14(-0.55%)
Jul 25, 2013 24.94 25.12 24.92 25.12 1,208 +0.22(+0.89%)
Jul 24, 2013 25.08 25.08 24.85 24.90 3,411 -0.12(-0.46%)
Jul 23, 2013 25.11 25.11 25.02 25.02 4,845 -0.03(-0.12%)
Jul 22, 2013 25.05 25.11 25.05 25.05 535 -0.06(-0.23%)
Jul 19, 2013 25.07 25.11 25.04 25.11 3,825 -0.09(-0.35%)
Jul 18, 2013 25.17 25.25 25.16 25.19 5,962 +0.21(+0.83%)
Jul 17, 2013 24.99 25.01 24.98 24.98 4,428 -0.00(-0.02%)
Jul 16, 2013 25.07 25.07 24.89 24.99 3,175 -0.09(-0.35%)
Jul 15, 2013 25.14 25.16 25.08 25.08 7,207 +0.10(+0.39%)
Jul 12, 2013 24.96 25.08 24.96 24.98 2,212 +0.12(+0.48%)
Jul 11, 2013 25.02 25.02 24.86 24.86 3,115 +0.19(+0.77%)
Jul 10, 2013 24.77 24.77 24.66 24.67 2,289 +0.05(+0.20%)
Jul 09, 2013 24.54 24.72 24.49 24.62 5,361 +0.14(+0.55%)
Jul 08, 2013 24.54 24.62 24.45 24.49 9,358 +0.30(+1.24%)
Jul 05, 2013 24.19 24.19 24.19 24.19 308 +0.06(+0.25%)
Jul 03, 2013 23.95 24.13 23.95 24.13 366 +0.07(+0.27%)
Jul 02, 2013 24.06 24.06 24.06 24.06 517 -0.04(-0.16%)
Jul 01, 2013 24.02 24.17 24.01 24.10 85,157 +0.41(+1.71%)
Jun 28, 2013 23.69 23.69 23.69 23.69 206 +0.45(+1.96%)
Jun 26, 2013 23.24 23.24 23.24 23.24 169 -0.00(-0.01%)
Jun 25, 2013 23.21 23.25 23.19 23.24 1,039 -0.01(-0.03%)
Jun 24, 2013 23.05 23.25 22.92 23.25 2,909 +0.07(+0.29%)
Jun 21, 2013 23.40 23.40 23.18 23.18 1,479 -0.24(-1.03%)
Jun 20, 2013 23.67 23.67 23.28 23.42 6,960 -0.78(-3.23%)
Jun 19, 2013 24.64 24.64 24.12 24.21 3,438 -0.15(-0.64%)
Jun 18, 2013 24.22 24.36 24.22 24.36 933 +0.37(+1.53%)
Jun 17, 2013 24.03 24.04 23.99 23.99 337 +0.11(+0.45%)
Jun 14, 2013 23.97 23.97 23.89 23.89 3,450 -0.15(-0.61%)
Jun 13, 2013 24.03 24.03 24.03 24.03 103 +0.35(+1.47%)
Jun 12, 2013 23.96 23.96 23.68 23.68 968 -0.06(-0.24%)
Jun 11, 2013 23.63 23.89 23.63 23.74 22,397 -0.25(-1.05%)
Jun 10, 2013 23.95 23.99 23.89 23.99 1,712 +0.13(+0.53%)
Jun 07, 2013 23.69 23.87 23.69 23.87 396 +0.38(+1.64%)
Jun 06, 2013 23.22 23.49 23.22 23.48 1,535 +0.25(+1.09%)
Jun 05, 2013 23.49 23.50 23.23 23.23 1,344 -0.15(-0.66%)
Jun 04, 2013 23.86 23.86 23.38 23.38 589 -0.38(-1.59%)
Jun 03, 2013 23.70 23.76 23.54 23.76 2,086 +0.08(+0.33%)
May 31, 2013 23.80 23.90 23.68 23.68 10,696 -0.21(-0.88%)
May 30, 2013 23.83 23.93 23.83 23.89 2,239 +0.18(+0.76%)
May 29, 2013 23.96 23.97 23.57 23.71 6,730 -0.41(-1.68%)
May 28, 2013 24.23 24.30 24.07 24.12 6,612 +0.50(+2.10%)
May 24, 2013 23.62 23.62 23.62 23.62 196 -0.13(-0.55%)
May 23, 2013 23.60 23.75 23.60 23.75 1,658 +0.05(+0.20%)
May 22, 2013 24.16 24.17 23.70 23.70 1,008 -0.48(-2.00%)
May 21, 2013 24.18 24.19 24.10 24.19 21,646 -0.15(-0.60%)
May 20, 2013 24.24 24.35 24.18 24.33 21,308 +0.25(+1.04%)
May 16, 2013 24.08 24.08 24.08 24.08 0 +0.03(+0.13%)
May 15, 2013 24.03 24.22 24.03 24.05 481 +0.39(+1.63%)
May 13, 2013 23.75 23.75 23.66 23.66 1,918 -0.09(-0.36%)
May 10, 2013 23.66 23.75 23.57 23.75 3,113 +0.14(+0.61%)
May 09, 2013 23.54 23.61 23.51 23.61 1,275 +0.22(+0.95%)
May 07, 2013 23.38 23.38 23.38 0 +0.14(+0.62%)
May 06, 2013 23.20 23.24 23.20 23.24 1,698 +0.04(+0.17%)
May 03, 2013 23.10 23.20 22.70 23.20 320 +0.50(+2.21%)
May 02, 2013 22.70 22.70 22.70 22.70 238 +0.20(+0.90%)
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.