Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 26.08 26.18 25.97 26.18 12,028 +0.52(+2.01%)
Jul 30, 2013 25.63 25.66 25.63 25.66 400 +0.03(+0.13%)
Jul 29, 2013 25.80 25.80 25.63 25.63 2,268 -0.22(-0.84%)
Jul 26, 2013 25.86 25.86 25.27 25.85 10,624 -0.14(-0.55%)
Jul 25, 2013 25.80 25.99 25.77 25.99 1,168 +0.23(+0.89%)
Jul 24, 2013 25.95 25.95 25.71 25.76 3,298 -0.12(-0.46%)
Jul 23, 2013 25.98 25.98 25.88 25.88 4,684 -0.03(-0.12%)
Jul 22, 2013 25.91 25.97 25.91 25.91 518 -0.06(-0.23%)
Jul 19, 2013 25.93 25.98 25.90 25.97 3,698 -0.09(-0.35%)
Jul 18, 2013 26.04 26.12 26.02 26.06 5,764 +0.21(+0.83%)
Jul 17, 2013 25.85 25.87 25.85 25.85 4,281 -0.00(-0.02%)
Jul 16, 2013 25.93 25.93 25.75 25.85 3,070 -0.09(-0.35%)
Jul 15, 2013 26.01 26.03 25.94 25.94 6,967 +0.10(+0.39%)
Jul 12, 2013 25.82 25.94 25.82 25.84 2,139 +0.12(+0.48%)
Jul 11, 2013 25.88 25.88 25.72 25.72 3,012 +0.20(+0.77%)
Jul 10, 2013 25.62 25.62 25.51 25.52 2,213 +0.05(+0.20%)
Jul 09, 2013 25.39 25.57 25.33 25.47 5,183 +0.14(+0.55%)
Jul 08, 2013 25.39 25.47 25.30 25.33 9,047 +0.31(+1.24%)
Jul 05, 2013 25.02 25.02 25.02 25.02 298 +0.06(+0.25%)
Jul 03, 2013 24.78 24.96 24.78 24.96 354 +0.07(+0.27%)
Jul 02, 2013 24.89 24.89 24.89 24.89 500 -0.04(-0.16%)
Jul 01, 2013 24.85 25.00 24.84 24.93 82,321 +0.42(+1.71%)
Jun 28, 2013 24.51 24.51 24.51 24.51 200 +0.47(+1.96%)
Jun 26, 2013 24.04 24.04 24.04 24.04 164 -0.00(-0.01%)
Jun 25, 2013 24.01 24.05 23.99 24.04 1,005 -0.01(-0.03%)
Jun 24, 2013 23.84 24.05 23.71 24.05 2,813 +0.07(+0.29%)
Jun 21, 2013 24.21 24.21 23.98 23.98 1,430 -0.25(-1.03%)
Jun 20, 2013 24.49 24.49 24.08 24.23 6,729 -0.81(-3.23%)
Jun 19, 2013 25.49 25.49 24.95 25.04 3,324 -0.16(-0.63%)
Jun 18, 2013 25.05 25.20 25.05 25.20 902 +0.38(+1.53%)
Jun 17, 2013 24.86 24.87 24.82 24.82 326 +0.11(+0.45%)
Jun 14, 2013 24.80 24.80 24.71 24.71 3,336 -0.15(-0.61%)
Jun 13, 2013 24.86 24.86 24.86 24.86 100 +0.36(+1.47%)
Jun 12, 2013 24.79 24.79 24.50 24.50 936 -0.06(-0.24%)
Jun 11, 2013 24.44 24.71 24.44 24.56 21,652 -0.26(-1.05%)
Jun 10, 2013 24.78 24.82 24.71 24.82 1,655 +0.13(+0.53%)
Jun 07, 2013 24.51 24.69 24.51 24.69 383 +0.40(+1.64%)
Jun 06, 2013 24.02 24.30 24.02 24.29 1,484 +0.26(+1.09%)
Jun 05, 2013 24.30 24.31 24.03 24.03 1,300 -0.16(-0.66%)
Jun 04, 2013 24.68 24.68 24.19 24.19 570 -0.39(-1.59%)
Jun 03, 2013 24.52 24.58 24.35 24.58 2,017 +0.08(+0.33%)
May 31, 2013 24.62 24.72 24.50 24.50 10,340 -0.22(-0.88%)
May 30, 2013 24.65 24.76 24.65 24.72 2,165 +0.19(+0.77%)
May 29, 2013 24.79 24.80 24.38 24.53 6,506 -0.42(-1.68%)
May 28, 2013 25.06 25.14 24.90 24.95 6,392 +0.51(+2.10%)
May 24, 2013 24.44 24.44 24.44 24.44 190 -0.13(-0.55%)
May 23, 2013 24.41 24.57 24.41 24.57 1,603 +0.05(+0.20%)
May 22, 2013 24.99 25.01 24.52 24.52 975 -0.50(-2.00%)
May 21, 2013 25.01 25.02 24.93 25.02 20,926 -0.15(-0.60%)
May 20, 2013 25.08 25.19 25.01 25.17 20,599 +0.26(+1.04%)
May 16, 2013 24.91 24.91 24.91 24.91 0 +0.03(+0.13%)
May 15, 2013 24.86 25.06 24.86 24.88 465 +0.40(+1.63%)
May 13, 2013 24.57 24.57 24.48 24.48 1,855 -0.09(-0.36%)
May 10, 2013 24.47 24.57 24.38 24.57 3,010 +0.15(+0.61%)
May 09, 2013 24.35 24.42 24.32 24.42 1,233 +0.23(+0.95%)
May 07, 2013 24.19 24.19 24.19 0 +0.15(+0.62%)
May 06, 2013 24.00 24.04 24.00 24.04 1,642 +0.04(+0.17%)
May 03, 2013 23.90 24.00 23.48 24.00 310 +0.52(+2.21%)
May 02, 2013 23.48 23.48 23.48 23.48 231 +0.21(+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.