Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 22.61 22.93 22.56 22.86 10,440,968 -0.10(-0.44%)
Sep 27, 2013 22.87 23.10 22.86 22.96 7,402,294 -0.01(-0.03%)
Sep 26, 2013 23.40 23.46 22.85 22.97 8,281,953 -0.38(-1.63%)
Sep 25, 2013 22.97 23.48 22.97 23.35 8,131,001 +0.38(+1.66%)
Sep 24, 2013 22.94 23.25 22.69 22.97 7,721,793 +0.13(+0.59%)
Sep 23, 2013 22.83 23.03 22.63 22.83 8,353,156 -0.22(-0.96%)
Sep 20, 2013 23.64 23.70 23.05 23.05 13,371,202 -0.19(-0.83%)
Sep 19, 2013 23.61 23.76 23.20 23.25 7,745,054 -0.25(-1.05%)
Sep 18, 2013 23.23 23.54 23.02 23.50 7,298,382 +0.33(+1.45%)
Sep 17, 2013 23.19 23.30 23.00 23.16 6,569,950 +0.03(+0.12%)
Sep 16, 2013 23.74 23.53 23.11 23.13 9,621,268 -0.33(-1.40%)
Sep 13, 2013 23.35 23.68 23.32 23.46 12,937,334 +0.23(+1.01%)
Sep 12, 2013 24.00 24.01 23.21 23.23 14,818,294 -0.92(-3.80%)
Sep 11, 2013 24.19 24.27 23.79 24.14 7,430,820 -0.05(-0.22%)
Sep 10, 2013 24.61 24.61 24.08 24.20 8,663,855 -0.29(-1.20%)
Sep 09, 2013 24.69 24.89 24.47 24.49 9,064,306 -0.11(-0.46%)
Sep 06, 2013 24.81 24.81 24.19 24.61 10,545,747 +0.01(+0.03%)
Sep 05, 2013 24.65 24.95 24.47 24.60 9,826,594 -0.09(-0.35%)
Sep 04, 2013 24.25 24.73 24.20 24.69 8,187,772 +0.39(+1.60%)
Sep 03, 2013 24.18 24.65 24.14 24.30 9,261,236 +0.52(+2.17%)
Aug 30, 2013 24.06 24.19 23.70 23.78 5,786,701 -0.18(-0.75%)
Aug 29, 2013 23.90 24.21 23.70 23.96 5,226,559 +0.02(+0.08%)
Aug 28, 2013 23.64 24.01 23.58 23.94 6,348,338 +0.34(+1.45%)
Aug 27, 2013 23.88 23.92 23.58 23.60 8,084,792 -0.51(-2.11%)
Aug 26, 2013 24.37 24.49 24.09 24.11 5,750,060 -0.25(-1.04%)
Aug 23, 2013 24.24 24.62 24.16 24.37 6,916,274 +0.28(+1.17%)
Aug 22, 2013 23.79 24.24 23.66 24.08 5,165,808 +0.39(+1.64%)
Aug 21, 2013 23.58 23.94 23.37 23.70 8,418,914 +0.11(+0.45%)
Aug 20, 2013 23.04 23.82 22.83 23.59 9,525,545 +0.52(+2.23%)
Aug 19, 2013 23.60 23.69 22.99 23.07 10,467,597 -0.63(-2.65%)
Aug 16, 2013 24.02 24.02 23.61 23.70 8,531,638 -0.35(-1.45%)
Aug 15, 2013 24.40 24.53 24.04 24.05 8,155,471 -0.54(-2.20%)
Aug 14, 2013 24.65 24.80 24.42 24.59 5,737,495 -0.08(-0.33%)
Aug 13, 2013 24.72 24.76 24.39 24.67 5,848,404 +0.01(+0.03%)
Aug 12, 2013 24.59 24.81 24.50 24.67 7,437,501 -0.03(-0.14%)
Aug 09, 2013 24.67 24.83 24.49 24.70 9,608,787 +0.07(+0.27%)
Aug 08, 2013 24.40 24.71 24.12 24.63 11,322,443 +0.32(+1.31%)
Aug 07, 2013 24.41 24.95 24.21 24.31 15,580,978 +0.01(+0.05%)
Aug 06, 2013 23.46 24.51 23.46 24.30 27,901,850 +0.93(+3.99%)
Aug 05, 2013 23.33 23.42 23.08 23.37 6,550,936 +0.03(+0.11%)
Aug 02, 2013 23.90 23.90 23.28 23.34 11,072,236 -0.65(-2.69%)
Aug 01, 2013 24.05 24.29 23.90 23.99 8,417,257 +0.19(+0.81%)
Jul 31, 2013 23.63 24.04 23.42 23.80 11,030,373 +0.16(+0.68%)
Jul 30, 2013 23.86 23.96 23.45 23.64 8,797,986 -0.17(-0.73%)
Jul 29, 2013 23.96 24.10 23.66 23.81 6,904,075 -0.17(-0.69%)
Jul 26, 2013 23.64 24.17 23.64 23.98 9,057,930 +0.25(+1.04%)
Jul 25, 2013 22.92 23.93 22.88 23.73 15,465,594 +0.71(+3.09%)
Jul 24, 2013 23.58 23.60 22.88 23.02 10,349,995 -0.49(-2.07%)
Jul 23, 2013 23.20 23.78 22.84 23.50 14,847,818 +0.04(+0.17%)
Jul 22, 2013 23.28 23.55 23.00 23.46 10,274,448 +0.37(+1.61%)
Jul 19, 2013 22.89 23.18 22.69 23.09 11,406,310 +0.33(+1.43%)
Jul 18, 2013 23.41 23.62 22.73 22.76 14,454,278 -0.58(-2.48%)
Jul 17, 2013 23.42 23.50 23.08 23.34 10,389,359 +0.21(+0.89%)
Jul 16, 2013 23.49 23.51 22.92 23.14 11,114,417 -0.40(-1.70%)
Jul 15, 2013 23.91 23.98 23.44 23.54 8,333,380 -0.32(-1.34%)
Jul 12, 2013 22.43 24.07 22.35 23.86 25,473,622 +0.88(+3.82%)
Jul 11, 2013 22.70 23.04 22.37 22.98 14,328,212 +0.66(+2.95%)
Jul 10, 2013 22.69 22.76 22.22 22.32 13,688,459 -0.49(-2.13%)
Jul 09, 2013 23.13 22.97 22.60 22.80 14,567,676 -0.17(-0.72%)
Jul 08, 2013 22.66 23.10 22.62 22.97 10,962,845 +0.45(+2.01%)
Jul 05, 2013 22.53 22.64 21.97 22.52 9,366,027 +0.11(+0.48%)
Jul 03, 2013 22.32 22.44 21.95 22.41 12,264,275 +0.10(+0.45%)
Jul 02, 2013 22.78 22.80 22.18 22.31 13,070,820 -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.