Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 24.18 24.67 24.18 24.52 0 +0.34(+1.43%)
Jul 30, 2013 23.58 24.32 23.50 24.17 0 +0.64(+2.70%)
Jul 29, 2013 23.23 23.71 23.23 23.54 0 +0.20(+0.84%)
Jul 26, 2013 23.05 23.34 22.98 23.34 0 +0.21(+0.92%)
Jul 25, 2013 22.65 23.14 22.64 23.12 0 +0.40(+1.76%)
Jul 24, 2013 23.36 23.36 22.59 22.73 0 -0.59(-2.55%)
Jul 23, 2013 23.59 23.59 23.23 23.32 0 -0.13(-0.55%)
Jul 22, 2013 23.45 23.51 23.34 23.45 0 +0.04(+0.19%)
Jul 19, 2013 23.66 23.66 23.29 23.41 0 -0.18(-0.78%)
Jul 18, 2013 23.52 23.80 23.44 23.59 0 +0.12(+0.51%)
Jul 17, 2013 23.56 23.64 23.35 23.47 1,834,572 -0.07(-0.30%)
Jul 16, 2013 23.48 23.59 23.30 23.54 0 +0.05(+0.21%)
Jul 15, 2013 23.50 23.61 23.35 23.49 0 -0.08(-0.32%)
Jul 12, 2013 23.27 23.59 23.07 23.57 0 +0.29(+1.22%)
Jul 11, 2013 23.07 23.38 22.74 23.28 0 +0.39(+1.73%)
Jul 10, 2013 23.34 23.41 22.45 22.89 0 -0.66(-2.82%)
Jul 09, 2013 23.27 23.72 23.06 23.55 0 +0.57(+2.46%)
Jul 08, 2013 23.05 23.20 22.89 22.98 0 +0.08(+0.35%)
Jul 05, 2013 22.94 23.02 22.59 22.91 0 +0.26(+1.15%)
Jul 03, 2013 22.77 22.89 22.57 22.64 0 -0.27(-1.16%)
Jul 02, 2013 23.01 23.20 22.80 22.91 0 -0.01(-0.04%)
Jul 01, 2013 23.00 23.30 22.85 22.92 0 +0.03(+0.11%)
Jun 28, 2013 23.25 23.36 22.78 22.89 6,359,174 -0.55(-2.37%)
Jun 27, 2013 23.25 23.50 23.03 23.45 0 +0.40(+1.74%)
Jun 26, 2013 23.00 23.21 22.80 23.05 0 +0.30(+1.34%)
Jun 25, 2013 22.86 22.94 22.64 22.75 0 +0.16(+0.69%)
Jun 24, 2013 22.45 22.86 22.20 22.59 0 +0.05(+0.24%)
Jun 21, 2013 22.52 22.70 22.36 22.54 5,793,518 +0.06(+0.27%)
Jun 20, 2013 22.88 23.02 22.40 22.48 0 -0.68(-2.96%)
Jun 19, 2013 23.44 23.73 23.16 23.16 0 -0.29(-1.24%)
Jun 18, 2013 23.64 23.70 23.38 23.45 5,069,520 -0.15(-0.64%)
Jun 17, 2013 23.95 24.14 23.51 23.60 0 -0.24(-1.03%)
Jun 14, 2013 24.23 24.45 23.80 23.84 0 -0.44(-1.79%)
Jun 13, 2013 23.89 24.36 23.80 24.28 1,692,090 +0.43(+1.78%)
Jun 12, 2013 24.42 24.46 23.85 23.86 2,203,908 -0.38(-1.59%)
Jun 11, 2013 23.92 24.43 23.86 24.24 0 -0.02(-0.08%)
Jun 10, 2013 24.18 24.45 23.96 24.26 0 +0.06(+0.23%)
Jun 07, 2013 24.11 24.34 24.00 24.20 0 +0.39(+1.64%)
Jun 06, 2013 23.85 24.14 23.52 23.82 0 -0.04(-0.15%)
Jun 05, 2013 25.16 25.20 23.80 23.85 0 -1.61(-6.32%)
Jun 04, 2013 25.95 26.05 25.32 25.46 0 -0.53(-2.04%)
Jun 03, 2013 26.23 26.24 25.55 25.99 3,383,598 -0.10(-0.38%)
May 31, 2013 25.75 26.56 25.70 26.09 3,743,594 +0.24(+0.93%)
May 30, 2013 26.05 26.09 25.82 25.85 0 -0.10(-0.40%)
May 29, 2013 25.93 26.07 25.61 25.95 1,808,240 -0.10(-0.36%)
May 28, 2013 26.25 26.28 25.83 26.05 2,573,486 +0.10(+0.37%)
May 24, 2013 25.57 26.07 25.34 25.95 0 +0.02(+0.08%)
May 23, 2013 25.50 26.17 25.28 25.93 3,956,876 +0.38(+1.51%)
May 22, 2013 25.75 26.14 25.39 25.55 0 -0.32(-1.24%)
May 21, 2013 25.45 25.94 25.38 25.87 0 +0.47(+1.85%)
May 20, 2013 25.55 25.57 25.30 25.40 0 -0.16(-0.61%)
May 17, 2013 25.51 25.66 25.30 25.55 0 +0.13(+0.51%)
May 16, 2013 25.84 25.96 25.35 25.43 2,579,718 -0.57(-2.21%)
May 15, 2013 25.84 26.05 25.77 26.00 0 +0.53(+2.08%)
May 13, 2013 25.27 25.83 25.27 25.47 0 +0.08(+0.32%)
May 10, 2013 24.43 25.47 24.36 25.39 0 +1.03(+4.23%)
May 09, 2013 24.11 24.51 24.08 24.36 0 +0.14(+0.58%)
May 08, 2013 24.25 24.41 24.02 24.22 0 -0.10(-0.41%)
May 07, 2013 24.05 24.49 24.02 24.32 0 +0.39(+1.63%)
May 06, 2013 23.98 24.10 23.87 23.93 0 +0.00(+0.00%)
May 03, 2013 24.25 24.08 23.90 23.93 0 -0.05(-0.19%)
May 02, 2013 23.98 24.12 23.86 23.98 0 +0.02(+0.08%)
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.