Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 20.48 20.88 20.45 20.60 2,904,118 -0.13(-0.63%)
Sep 27, 2013 20.72 20.81 20.63 20.73 1,422,510 -0.10(-0.48%)
Sep 26, 2013 20.77 20.92 20.62 20.83 2,019,952 +0.08(+0.39%)
Sep 25, 2013 21.21 21.23 20.75 20.75 1,478,826 -0.46(-2.17%)
Sep 24, 2013 21.24 21.35 21.01 21.21 1,953,163 -0.06(-0.28%)
Sep 23, 2013 21.28 21.36 21.08 21.27 1,492,192 -0.15(-0.70%)
Sep 20, 2013 21.53 21.59 21.37 21.42 2,257,836 -0.14(-0.65%)
Sep 19, 2013 21.84 21.94 21.49 21.56 3,353,123 -0.25(-1.15%)
Sep 18, 2013 21.30 21.81 20.92 21.81 2,921,637 +0.50(+2.35%)
Sep 17, 2013 21.11 21.40 20.92 21.31 2,058,680 +0.20(+0.95%)
Sep 16, 2013 21.06 21.17 20.75 21.11 2,869,688 +0.36(+1.73%)
Sep 13, 2013 20.69 20.83 20.43 20.75 1,727,665 +0.15(+0.73%)
Sep 12, 2013 20.66 20.72 20.45 20.60 1,468,160 -0.05(-0.24%)
Sep 11, 2013 20.51 20.67 20.34 20.65 2,053,926 +0.15(+0.73%)
Sep 10, 2013 20.16 20.50 20.16 20.50 2,836,200 +0.44(+2.19%)
Sep 09, 2013 19.93 20.28 19.84 20.06 2,908,217 +0.24(+1.21%)
Sep 06, 2013 19.84 19.97 19.50 19.82 2,165,303 +0.02(+0.10%)
Sep 05, 2013 19.86 19.97 19.58 19.80 2,154,861 -0.04(-0.20%)
Sep 04, 2013 19.73 19.96 19.37 19.84 4,024,814 +0.09(+0.46%)
Sep 03, 2013 19.98 20.09 19.63 19.75 2,399,769 -0.02(-0.10%)
Aug 30, 2013 19.95 20.01 19.67 19.77 3,071,452 -0.16(-0.80%)
Aug 29, 2013 19.73 20.10 19.72 19.93 2,317,535 +0.09(+0.45%)
Aug 28, 2013 19.73 19.93 19.56 19.84 3,275,389 +0.04(+0.20%)
Aug 27, 2013 19.95 20.02 19.73 19.80 3,112,160 -0.35(-1.74%)
Aug 26, 2013 20.30 20.32 20.14 20.15 2,324,390 -0.18(-0.89%)
Aug 23, 2013 20.30 20.52 20.28 20.33 2,248,062 -0.01(-0.05%)
Aug 22, 2013 20.37 20.40 20.24 20.34 2,080,222 -0.02(-0.10%)
Aug 21, 2013 20.57 20.73 20.34 20.36 4,137,295 -0.28(-1.36%)
Aug 20, 2013 20.44 20.83 20.17 20.64 4,126,310 +0.28(+1.38%)
Aug 19, 2013 20.63 20.63 20.27 20.36 3,412,971 -0.27(-1.31%)
Aug 16, 2013 20.77 20.77 20.48 20.63 3,458,694 -0.12(-0.58%)
Aug 15, 2013 21.06 21.08 20.70 20.75 3,122,135 -0.41(-1.94%)
Aug 14, 2013 21.64 21.67 21.09 21.16 3,910,808 -0.53(-2.44%)
Aug 13, 2013 21.98 21.99 21.66 21.69 2,704,995 -0.27(-1.23%)
Aug 12, 2013 21.85 22.00 21.75 21.96 1,893,409 -0.02(-0.09%)
Aug 09, 2013 21.91 22.04 21.81 21.98 2,236,232 -0.03(-0.14%)
Aug 08, 2013 22.37 22.38 21.95 22.01 2,128,316 -0.23(-1.03%)
Aug 07, 2013 21.98 22.38 21.84 22.24 3,304,003 +0.21(+0.95%)
Aug 06, 2013 22.30 22.39 21.92 22.03 3,203,673 -0.28(-1.26%)
Aug 05, 2013 22.00 22.34 21.90 22.31 3,118,650 +0.11(+0.50%)
Aug 02, 2013 21.90 22.24 21.79 22.20 4,265,643 +0.18(+0.82%)
Aug 01, 2013 23.49 24.71 21.38 22.02 14,278,869 -0.84(-3.67%)
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%)
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.