Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 22.31 22.62 22.25 22.55 10,583,244 -0.10(-0.44%)
Sep 27, 2013 22.57 22.79 22.55 22.65 7,503,163 -0.01(-0.03%)
Sep 26, 2013 23.09 23.14 22.55 22.66 8,394,809 -0.38(-1.63%)
Sep 25, 2013 22.66 23.17 22.66 23.03 8,241,799 +0.38(+1.66%)
Sep 24, 2013 22.63 22.94 22.38 22.66 7,827,015 +0.13(+0.59%)
Sep 23, 2013 22.53 22.72 22.32 22.53 8,466,982 -0.22(-0.96%)
Sep 20, 2013 23.32 23.38 22.74 22.74 13,553,408 -0.19(-0.84%)
Sep 19, 2013 23.29 23.44 22.89 22.94 7,850,594 -0.24(-1.05%)
Sep 18, 2013 22.92 23.22 22.71 23.18 7,397,835 +0.33(+1.45%)
Sep 17, 2013 22.88 22.99 22.69 22.85 6,659,477 +0.03(+0.12%)
Sep 16, 2013 23.42 23.21 22.80 22.82 9,752,374 -0.32(-1.40%)
Sep 13, 2013 23.04 23.36 23.00 23.15 13,113,628 +0.23(+1.01%)
Sep 12, 2013 23.68 23.69 22.90 22.92 15,020,218 -0.90(-3.80%)
Sep 11, 2013 23.87 23.94 23.47 23.82 7,532,078 -0.05(-0.22%)
Sep 10, 2013 24.28 24.28 23.75 23.87 8,781,915 -0.29(-1.20%)
Sep 09, 2013 24.36 24.55 24.14 24.16 9,187,823 -0.11(-0.46%)
Sep 06, 2013 24.47 24.47 23.87 24.28 10,689,451 +0.01(+0.03%)
Sep 05, 2013 24.32 24.62 24.14 24.27 9,960,498 -0.09(-0.35%)
Sep 04, 2013 23.92 24.39 23.87 24.36 8,299,345 +0.38(+1.60%)
Sep 03, 2013 23.85 24.32 23.81 23.97 9,387,437 +0.51(+2.17%)
Aug 30, 2013 23.74 23.87 23.38 23.46 5,865,555 -0.18(-0.75%)
Aug 29, 2013 23.58 23.89 23.38 23.64 5,297,780 +0.02(+0.08%)
Aug 28, 2013 23.32 23.69 23.26 23.62 6,434,845 +0.34(+1.45%)
Aug 27, 2013 23.56 23.60 23.27 23.29 8,194,961 -0.50(-2.11%)
Aug 26, 2013 24.04 24.16 23.76 23.79 5,828,415 -0.25(-1.04%)
Aug 23, 2013 23.91 24.29 23.84 24.04 7,010,520 +0.28(+1.17%)
Aug 22, 2013 23.47 23.91 23.34 23.76 5,236,200 +0.38(+1.64%)
Aug 21, 2013 23.26 23.62 23.06 23.38 8,533,636 +0.11(+0.45%)
Aug 20, 2013 22.73 23.50 22.53 23.27 9,655,347 +0.51(+2.23%)
Aug 19, 2013 23.29 23.37 22.68 22.76 10,610,236 -0.62(-2.65%)
Aug 16, 2013 23.70 23.70 23.29 23.38 8,647,896 -0.34(-1.45%)
Aug 15, 2013 24.07 24.20 23.72 23.73 8,266,603 -0.53(-2.20%)
Aug 14, 2013 24.32 24.47 24.09 24.26 5,815,678 -0.08(-0.33%)
Aug 13, 2013 24.39 24.43 24.06 24.34 5,928,099 +0.01(+0.03%)
Aug 12, 2013 24.26 24.48 24.17 24.34 7,538,850 -0.04(-0.15%)
Aug 09, 2013 24.34 24.50 24.17 24.37 9,738,400 +0.07(+0.27%)
Aug 08, 2013 24.08 24.38 23.80 24.31 11,475,172 +0.32(+1.31%)
Aug 07, 2013 24.08 24.61 23.89 23.99 15,791,151 +0.01(+0.05%)
Aug 06, 2013 23.15 24.18 23.14 23.98 28,278,220 +0.92(+3.99%)
Aug 05, 2013 23.02 23.10 22.78 23.06 6,639,302 +0.03(+0.11%)
Aug 02, 2013 23.58 23.58 22.97 23.03 11,221,590 -0.64(-2.69%)
Aug 01, 2013 23.73 23.97 23.58 23.67 8,530,798 +0.19(+0.81%)
Jul 31, 2013 23.31 23.72 23.10 23.48 11,179,162 +0.16(+0.68%)
Jul 30, 2013 23.54 23.64 23.14 23.32 8,916,663 -0.17(-0.73%)
Jul 29, 2013 23.64 23.78 23.34 23.49 6,997,204 -0.16(-0.69%)
Jul 26, 2013 23.33 23.85 23.33 23.66 9,180,113 +0.24(+1.04%)
Jul 25, 2013 22.62 23.61 22.58 23.41 15,674,210 +0.70(+3.09%)
Jul 24, 2013 23.26 23.28 22.58 22.71 10,489,607 -0.48(-2.07%)
Jul 23, 2013 22.89 23.47 22.54 23.19 15,048,101 +0.04(+0.17%)
Jul 22, 2013 22.97 23.24 22.69 23.15 10,413,040 +0.37(+1.61%)
Jul 19, 2013 22.59 22.87 22.39 22.78 11,560,170 +0.32(+1.43%)
Jul 18, 2013 23.10 23.31 22.43 22.46 14,649,253 -0.57(-2.48%)
Jul 17, 2013 23.10 23.19 22.77 23.03 10,529,501 +0.20(+0.89%)
Jul 16, 2013 23.18 23.20 22.61 22.83 11,264,339 -0.39(-1.70%)
Jul 15, 2013 23.59 23.66 23.13 23.22 8,445,790 -0.32(-1.34%)
Jul 12, 2013 22.13 23.75 22.05 23.54 25,817,236 +0.87(+3.82%)
Jul 11, 2013 22.40 22.73 22.07 22.67 14,521,486 +0.65(+2.95%)
Jul 10, 2013 22.39 22.45 21.92 22.02 13,873,103 -0.48(-2.13%)
Jul 09, 2013 22.82 22.66 22.30 22.50 14,764,180 -0.16(-0.72%)
Jul 08, 2013 22.36 22.80 22.32 22.66 11,110,723 +0.45(+2.01%)
Jul 05, 2013 22.23 22.34 21.68 22.22 9,492,365 +0.11(+0.47%)
Jul 03, 2013 22.02 22.14 21.66 22.11 12,429,709 +0.10(+0.45%)
Jul 02, 2013 22.48 22.50 21.88 22.02 13,247,133 -0.47(-2.07%)
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.