Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 21.02 21.05 20.55 20.64 3,555,404 -0.34(-1.62%)
Aug 29, 2013 20.65 21.15 20.60 20.98 3,371,909 +0.25(+1.21%)
Aug 28, 2013 20.56 20.88 20.49 20.73 4,784,880 +0.12(+0.56%)
Aug 27, 2013 20.89 20.94 20.56 20.61 5,049,430 -0.62(-2.91%)
Aug 26, 2013 21.47 21.57 21.22 21.23 3,325,045 -0.23(-1.08%)
Aug 23, 2013 21.51 21.59 21.38 21.46 2,231,405 -0.02(-0.09%)
Aug 22, 2013 21.19 21.57 21.19 21.48 2,586,869 +0.35(+1.64%)
Aug 21, 2013 21.27 21.40 20.93 21.14 4,053,593 -0.25(-1.18%)
Aug 20, 2013 21.21 21.47 21.03 21.39 5,251,177 +0.18(+0.83%)
Aug 19, 2013 21.55 21.68 21.21 21.21 4,060,718 -0.42(-1.93%)
Aug 16, 2013 21.64 21.89 21.60 21.63 5,383,693 -0.05(-0.22%)
Aug 15, 2013 21.89 21.95 21.58 21.68 4,022,772 -0.52(-2.34%)
Aug 14, 2013 22.35 22.52 22.18 22.20 3,091,574 -0.16(-0.72%)
Aug 13, 2013 21.87 22.49 21.87 22.36 6,097,241 +0.55(+2.54%)
Aug 12, 2013 21.78 21.96 21.66 21.81 4,813,524 -0.18(-0.83%)
Aug 09, 2013 21.93 22.11 21.78 21.99 3,874,216 -0.02(-0.09%)
Aug 08, 2013 22.20 22.28 21.87 22.01 3,185,141 -0.05(-0.21%)
Aug 07, 2013 22.14 22.15 21.87 22.06 3,901,572 -0.23(-1.03%)
Aug 06, 2013 22.38 22.45 22.15 22.29 4,111,743 -0.07(-0.33%)
Aug 05, 2013 22.30 22.45 22.19 22.36 2,931,966 +0.01(+0.06%)
Aug 02, 2013 22.31 22.41 22.15 22.35 4,739,933 +0.04(+0.18%)
Aug 01, 2013 21.99 22.37 21.91 22.31 8,379,754 +0.57(+2.64%)
Jul 31, 2013 21.76 22.09 21.60 21.73 9,935,934 -0.03(-0.16%)
Jul 30, 2013 21.91 22.01 21.75 21.77 6,140,391 +0.01(+0.03%)
Jul 29, 2013 22.01 22.12 21.76 21.76 3,851,719 -0.42(-1.89%)
Jul 26, 2013 22.04 22.21 21.88 22.18 4,359,450 +0.03(+0.15%)
Jul 25, 2013 21.97 22.24 21.90 22.14 3,495,296 +0.07(+0.34%)
Jul 24, 2013 22.27 22.33 21.94 22.07 5,539,228 -0.20(-0.88%)
Jul 23, 2013 22.33 22.44 22.20 22.27 4,529,858 -0.01(-0.06%)
Jul 22, 2013 22.02 22.37 21.93 22.28 4,701,043 +0.34(+1.57%)
Jul 19, 2013 21.82 22.00 21.55 21.93 6,452,494 -0.02(-0.09%)
Jul 18, 2013 21.61 22.10 21.55 21.95 6,320,686 +0.47(+2.17%)
Jul 17, 2013 21.66 21.70 21.43 21.49 3,243,267 -0.07(-0.34%)
Jul 16, 2013 21.75 21.77 21.35 21.56 5,167,375 -0.13(-0.59%)
Jul 15, 2013 21.52 21.74 21.33 21.69 5,620,250 +0.26(+1.20%)
Jul 12, 2013 21.68 21.78 21.29 21.43 9,223,100 -0.22(-1.00%)
Jul 11, 2013 21.52 21.73 21.51 21.65 6,421,410 +0.49(+2.33%)
Jul 10, 2013 21.63 21.64 21.14 21.16 8,555,252 -0.48(-2.22%)
Jul 09, 2013 21.77 21.68 21.36 21.64 4,578,225 +0.08(+0.38%)
Jul 08, 2013 21.68 21.71 21.49 21.56 3,288,291 +0.01(+0.03%)
Jul 05, 2013 21.50 21.56 21.21 21.55 2,439,209 +0.32(+1.49%)
Jul 03, 2013 21.12 21.39 21.05 21.23 2,173,523 -0.03(-0.13%)
Jul 02, 2013 21.41 21.58 21.08 21.26 5,086,818 -0.18(-0.82%)
Jul 01, 2013 21.70 21.79 21.43 21.43 5,028,798 -0.03(-0.16%)
Jun 28, 2013 21.87 21.97 21.35 21.47 8,689,067 -0.08(-0.38%)
Jun 26, 2013 21.55 21.68 21.37 21.55 6,863,385 +0.28(+1.33%)
Jun 25, 2013 21.46 21.54 21.11 21.27 10,096,375 +0.13(+0.64%)
Jun 24, 2013 21.77 21.77 20.99 21.13 8,843,491 -1.02(-4.60%)
Jun 21, 2013 22.38 22.58 22.00 22.15 9,101,633 +0.01(+0.03%)
Jun 20, 2013 22.66 22.67 22.06 22.14 5,727,579 -0.82(-3.56%)
Jun 19, 2013 23.35 23.38 22.96 22.96 5,219,936 -0.36(-1.53%)
Jun 18, 2013 23.26 23.40 23.16 23.32 3,233,033 +0.13(+0.55%)
Jun 17, 2013 22.92 23.30 22.88 23.19 3,941,961 +0.56(+2.48%)
Jun 14, 2013 22.87 23.01 22.54 22.63 4,678,911 -0.33(-1.44%)
Jun 13, 2013 22.35 22.99 22.28 22.96 4,245,117 +0.57(+2.56%)
Jun 12, 2013 22.93 22.95 22.33 22.39 3,365,015 -0.31(-1.37%)
Jun 11, 2013 22.81 23.08 22.53 22.70 4,474,559 -0.43(-1.87%)
Jun 10, 2013 23.35 23.36 22.89 23.13 5,550,915 -0.12(-0.52%)
Jun 07, 2013 22.54 23.28 22.48 23.25 8,415,324 +0.88(+3.92%)
Jun 06, 2013 21.99 22.37 21.85 22.37 7,279,459 +0.38(+1.72%)
Jun 05, 2013 22.43 22.47 21.83 22.00 6,344,896 -0.49(-2.16%)
Jun 04, 2013 22.63 23.05 22.40 22.48 7,500,381 -0.11(-0.48%)
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.