Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 22.86 23.30 22.83 22.86 3,581,135 -0.03(-0.13%)
Jul 30, 2013 22.95 23.12 22.80 22.89 2,939,766 +0.00(+0.00%)
Jul 29, 2013 23.08 23.20 22.87 22.89 1,749,694 -0.26(-1.12%)
Jul 26, 2013 22.90 23.23 22.88 23.15 3,272,653 +0.11(+0.48%)
Jul 25, 2013 22.93 23.45 22.83 23.04 3,612,806 -0.03(-0.13%)
Jul 24, 2013 23.15 23.20 22.85 23.07 2,396,635 +0.00(+0.00%)
Jul 23, 2013 23.26 23.45 23.01 23.07 2,415,762 -0.14(-0.60%)
Jul 22, 2013 23.36 23.32 22.99 23.21 2,622,900 -0.11(-0.47%)
Jul 19, 2013 23.01 23.39 22.88 23.32 2,808,891 +0.31(+1.35%)
Jul 18, 2013 22.62 23.05 22.60 23.01 2,473,221 +0.41(+1.81%)
Jul 17, 2013 22.56 22.79 22.28 22.60 1,693,632 +0.09(+0.40%)
Jul 16, 2013 22.75 22.85 22.29 22.51 3,347,997 -0.35(-1.53%)
Jul 15, 2013 22.55 22.91 22.48 22.86 2,622,431 +0.32(+1.42%)
Jul 12, 2013 22.36 22.59 22.33 22.54 2,444,508 +0.12(+0.54%)
Jul 11, 2013 22.18 22.50 22.18 22.42 3,785,870 +0.56(+2.56%)
Jul 10, 2013 22.11 22.29 21.66 21.86 3,913,983 -0.10(-0.46%)
Jul 09, 2013 21.46 22.17 21.32 21.96 4,186,459 +0.64(+3.00%)
Jul 08, 2013 21.05 21.32 20.98 21.32 2,669,517 +0.32(+1.52%)
Jul 05, 2013 21.11 21.11 20.74 21.00 1,744,443 +0.06(+0.29%)
Jul 03, 2013 21.16 21.21 20.81 20.94 1,553,077 -0.35(-1.64%)
Jul 02, 2013 21.09 21.38 21.03 21.29 4,405,337 +0.14(+0.66%)
Jul 01, 2013 21.06 21.40 21.02 21.15 1,933,961 +0.12(+0.57%)
Jun 28, 2013 21.10 21.30 20.85 21.03 3,845,141 -0.17(-0.80%)
Jun 27, 2013 21.28 21.68 21.18 21.20 2,798,954 +0.04(+0.19%)
Jun 26, 2013 21.05 21.29 20.96 21.16 2,716,425 +0.26(+1.24%)
Jun 25, 2013 21.22 21.32 20.71 20.90 4,870,358 -0.07(-0.33%)
Jun 24, 2013 20.48 21.21 20.15 20.97 7,414,348 +0.17(+0.82%)
Jun 21, 2013 21.39 21.44 20.61 20.80 7,408,046 -0.48(-2.26%)
Jun 20, 2013 22.41 22.42 21.16 21.28 9,482,494 -1.39(-6.13%)
Jun 19, 2013 23.48 23.49 22.67 22.67 4,901,435 -0.78(-3.33%)
Jun 18, 2013 23.44 23.46 23.15 23.45 2,139,900 +0.06(+0.26%)
Jun 17, 2013 22.96 23.47 22.90 23.39 3,603,523 +0.53(+2.32%)
Jun 14, 2013 22.91 23.27 22.78 22.86 2,392,229 -0.07(-0.31%)
Jun 13, 2013 22.69 23.06 22.68 22.93 5,420,285 +0.20(+0.88%)
Jun 12, 2013 22.97 23.59 22.70 22.73 4,757,076 -0.62(-2.66%)
Jun 11, 2013 23.31 23.68 23.09 23.35 2,650,084 -0.21(-0.89%)
Jun 10, 2013 23.79 23.88 23.42 23.56 2,755,265 -0.14(-0.59%)
Jun 07, 2013 23.01 23.91 22.99 23.70 5,438,099 +0.80(+3.49%)
Jun 06, 2013 22.65 22.93 22.41 22.90 3,930,261 +0.29(+1.28%)
Jun 05, 2013 23.07 23.13 22.60 22.61 2,947,983 -0.60(-2.59%)
Jun 04, 2013 23.50 23.56 22.87 23.21 3,844,117 -0.31(-1.32%)
Jun 03, 2013 23.57 23.60 22.97 23.52 5,421,066 -0.05(-0.21%)
May 31, 2013 23.43 23.93 23.33 23.57 5,194,046 +0.00(+0.00%)
May 30, 2013 23.45 23.79 23.45 23.57 2,263,027 +0.13(+0.55%)
May 29, 2013 23.51 23.68 23.22 23.44 3,404,456 -0.24(-1.01%)
May 28, 2013 23.83 24.30 23.65 23.68 4,568,202 +0.09(+0.38%)
May 24, 2013 23.48 23.75 23.35 23.59 1,974,816 -0.04(-0.17%)
May 23, 2013 23.46 23.82 23.21 23.63 3,263,303 -0.13(-0.55%)
May 22, 2013 23.91 24.53 23.65 23.76 3,976,838 -0.19(-0.79%)
May 21, 2013 24.24 24.43 23.92 23.95 2,784,002 -0.25(-1.03%)
May 20, 2013 23.99 24.43 23.93 24.20 4,239,045 +0.18(+0.75%)
May 17, 2013 23.57 24.03 23.52 24.02 3,049,539 +0.59(+2.52%)
May 16, 2013 23.62 23.70 23.36 23.43 2,208,596 -0.31(-1.31%)
May 15, 2013 23.62 23.79 23.45 23.74 2,997,308 +0.42(+1.80%)
May 13, 2013 23.37 23.48 23.20 23.32 1,404,333 -0.07(-0.30%)
May 10, 2013 23.29 23.45 23.14 23.39 2,718,284 +0.11(+0.47%)
May 09, 2013 23.51 23.53 23.23 23.28 2,437,073 -0.23(-0.98%)
May 08, 2013 23.27 23.51 23.24 23.51 2,157,355 +0.22(+0.94%)
May 07, 2013 23.17 23.42 23.14 23.29 2,313,522 +0.14(+0.60%)
May 06, 2013 23.23 23.43 23.06 23.15 2,916,484 -0.09(-0.39%)
May 03, 2013 23.24 23.48 23.07 23.24 2,777,747 +0.17(+0.74%)
May 02, 2013 22.82 23.27 22.66 23.07 5,730,500 +0.28(+1.23%)
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.