Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 23.30 23.43 23.24 23.34 1,151,875 -0.08(-0.34%)
Sep 26, 2013 23.47 23.63 23.26 23.42 999,993 +0.02(+0.09%)
Sep 25, 2013 23.32 23.51 23.26 23.40 1,571,247 +0.10(+0.43%)
Sep 24, 2013 23.61 23.65 23.27 23.30 1,572,781 -0.29(-1.23%)
Sep 23, 2013 23.70 23.87 23.56 23.59 1,851,745 -0.22(-0.92%)
Sep 20, 2013 24.03 24.16 23.65 23.81 5,594,552 -0.18(-0.75%)
Sep 19, 2013 24.29 24.50 23.96 23.99 1,736,032 -0.25(-1.03%)
Sep 18, 2013 23.65 24.27 23.33 24.24 2,906,614 +0.58(+2.45%)
Sep 17, 2013 23.52 23.86 23.52 23.66 1,361,191 +0.09(+0.38%)
Sep 16, 2013 23.91 23.96 23.52 23.57 2,192,176 +0.17(+0.73%)
Sep 13, 2013 23.53 23.56 23.23 23.40 2,273,302 -0.14(-0.59%)
Sep 12, 2013 23.96 24.05 23.52 23.54 1,558,741 -0.38(-1.59%)
Sep 11, 2013 23.50 23.92 23.38 23.92 2,262,657 +0.40(+1.70%)
Sep 10, 2013 23.40 23.53 23.24 23.52 1,739,174 +0.28(+1.20%)
Sep 09, 2013 22.41 23.25 22.37 23.24 1,829,941 +0.87(+3.89%)
Sep 06, 2013 22.18 22.50 22.00 22.37 2,100,514 +0.37(+1.68%)
Sep 05, 2013 22.15 22.21 21.90 22.00 1,808,571 -0.17(-0.77%)
Sep 04, 2013 21.95 22.32 21.83 22.17 2,111,330 +0.19(+0.86%)
Sep 03, 2013 22.19 22.28 21.71 21.98 3,293,048 +0.11(+0.50%)
Aug 30, 2013 21.83 21.91 21.63 21.87 3,065,832 +0.18(+0.83%)
Aug 29, 2013 21.70 21.83 21.59 21.69 1,625,321 -0.13(-0.60%)
Aug 28, 2013 21.52 21.94 21.48 21.82 3,012,314 +0.30(+1.39%)
Aug 27, 2013 21.46 21.73 21.38 21.52 3,066,219 -0.24(-1.10%)
Aug 26, 2013 21.89 22.01 21.70 21.76 1,837,245 -0.15(-0.68%)
Aug 23, 2013 21.72 21.93 21.66 21.91 2,291,091 +0.19(+0.87%)
Aug 22, 2013 21.76 21.85 21.64 21.72 2,021,723 +0.00(+0.00%)
Aug 21, 2013 21.94 22.02 21.53 21.72 2,459,061 -0.27(-1.23%)
Aug 20, 2013 21.32 22.15 21.28 21.99 3,170,208 +0.72(+3.39%)
Aug 19, 2013 21.28 21.68 21.24 21.27 4,707,636 -0.33(-1.53%)
Aug 16, 2013 21.96 22.03 21.57 21.60 2,899,037 -0.44(-2.00%)
Aug 15, 2013 22.60 22.65 21.99 22.04 2,332,410 -0.81(-3.54%)
Aug 14, 2013 22.97 23.16 22.79 22.85 2,463,095 -0.09(-0.39%)
Aug 13, 2013 23.30 23.34 22.87 22.94 2,494,266 -0.36(-1.55%)
Aug 12, 2013 23.28 23.35 23.02 23.30 2,211,835 -0.01(-0.04%)
Aug 09, 2013 23.09 23.59 23.05 23.31 1,476,183 +0.14(+0.60%)
Aug 08, 2013 23.00 23.22 22.87 23.17 2,210,944 +0.26(+1.13%)
Aug 07, 2013 23.00 23.10 22.88 22.91 2,140,784 -0.14(-0.61%)
Aug 06, 2013 23.09 23.23 23.00 23.05 1,959,448 -0.08(-0.35%)
Aug 05, 2013 23.19 23.32 22.99 23.13 2,494,160 -0.07(-0.30%)
Aug 02, 2013 23.16 23.52 23.12 23.20 3,182,760 -0.03(-0.13%)
Aug 01, 2013 23.36 23.50 23.18 23.23 3,206,850 +0.06(+0.26%)
Jul 31, 2013 23.92 23.93 22.94 23.17 5,868,123 -0.63(-2.65%)
Jul 30, 2013 23.80 24.16 23.58 23.80 2,764,876 +0.05(+0.21%)
Jul 29, 2013 24.09 24.12 23.74 23.75 1,979,281 -0.34(-1.41%)
Jul 26, 2013 23.71 24.19 23.43 24.09 4,524,999 -0.39(-1.59%)
Jul 25, 2013 24.25 24.50 24.10 24.48 2,033,498 +0.12(+0.49%)
Jul 24, 2013 24.43 24.48 24.04 24.36 2,044,902 -0.01(-0.04%)
Jul 23, 2013 24.28 24.46 24.27 24.37 1,579,920 +0.17(+0.70%)
Jul 22, 2013 24.25 24.31 24.08 24.20 1,457,053 -0.10(-0.41%)
Jul 19, 2013 24.07 24.33 24.02 24.30 1,886,926 +0.17(+0.70%)
Jul 18, 2013 24.06 24.17 24.02 24.13 3,353,466 +0.13(+0.54%)
Jul 17, 2013 23.99 24.11 23.84 24.00 1,985,883 +0.12(+0.50%)
Jul 16, 2013 24.08 24.31 23.84 23.88 1,862,459 -0.16(-0.67%)
Jul 15, 2013 24.05 24.11 23.86 24.04 1,205,385 -0.03(-0.12%)
Jul 12, 2013 23.94 24.16 23.71 24.07 2,081,998 +0.12(+0.50%)
Jul 11, 2013 23.82 23.98 23.53 23.95 1,753,691 +0.52(+2.22%)
Jul 10, 2013 23.47 23.60 23.24 23.43 1,357,423 -0.08(-0.34%)
Jul 09, 2013 23.36 23.79 23.35 23.51 1,418,885 +0.22(+0.94%)
Jul 08, 2013 23.53 23.62 23.24 23.29 2,198,762 -0.14(-0.60%)
Jul 05, 2013 23.53 23.65 23.08 23.43 1,781,789 +0.09(+0.39%)
Jul 03, 2013 23.05 23.41 22.91 23.34 787,555 +0.14(+0.60%)
Jul 02, 2013 23.29 23.62 23.03 23.20 2,075,262 -0.10(-0.43%)
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.