Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 23.73 23.87 23.57 23.57 1,088,950 -0.16(-0.68%)
Aug 29, 2013 23.40 23.83 23.40 23.73 1,385,445 +0.43(+1.83%)
Aug 28, 2013 23.27 23.45 23.13 23.30 902,014 +0.03(+0.12%)
Aug 27, 2013 23.29 23.34 23.12 23.27 1,084,157 -0.18(-0.76%)
Aug 26, 2013 23.41 23.49 23.26 23.45 883,477 +0.07(+0.30%)
Aug 23, 2013 23.12 23.40 23.08 23.38 808,990 +0.26(+1.12%)
Aug 22, 2013 23.27 23.29 23.08 23.12 1,014,217 -0.15(-0.64%)
Aug 21, 2013 23.37 23.46 23.24 23.27 922,461 -0.24(-1.00%)
Aug 20, 2013 23.55 23.57 23.43 23.51 2,870,820 -0.10(-0.44%)
Aug 19, 2013 23.63 23.71 23.59 23.61 1,061,223 -0.01(-0.02%)
Aug 16, 2013 23.69 23.79 23.58 23.62 985,577 -0.11(-0.46%)
Aug 15, 2013 23.56 23.81 23.52 23.73 2,065,013 +0.43(+1.85%)
Aug 14, 2013 23.23 23.31 23.17 23.30 921,513 +0.05(+0.22%)
Aug 13, 2013 23.18 23.29 23.03 23.25 2,626,854 +0.02(+0.07%)
Aug 12, 2013 23.18 23.28 23.05 23.23 2,161,438 -0.12(-0.52%)
Aug 09, 2013 23.23 23.57 23.13 23.35 2,412,826 -0.01(-0.02%)
Aug 08, 2013 23.59 23.62 23.25 23.36 4,133,690 -0.14(-0.61%)
Aug 07, 2013 23.44 23.64 23.33 23.50 2,665,440 -0.07(-0.32%)
Aug 06, 2013 23.72 23.73 23.41 23.57 1,363,881 -0.31(-1.30%)
Aug 05, 2013 23.37 23.89 23.31 23.88 1,172,353 +0.32(+1.34%)
Aug 02, 2013 23.53 23.71 23.49 23.57 1,229,743 -0.04(-0.17%)
Aug 01, 2013 23.79 23.97 23.54 23.61 1,325,205 -0.15(-0.63%)
Jul 31, 2013 24.09 24.16 23.70 23.76 1,340,485 -0.24(-1.01%)
Jul 30, 2013 23.94 24.10 23.94 24.00 1,100,664 +0.10(+0.43%)
Jul 29, 2013 23.68 23.97 23.68 23.90 858,595 +0.05(+0.19%)
Jul 26, 2013 23.73 23.91 23.57 23.85 1,020,548 +0.11(+0.46%)
Jul 25, 2013 23.74 23.91 23.63 23.74 1,197,899 +0.00(+0.00%)
Jul 24, 2013 23.62 23.92 23.61 23.74 1,440,458 +0.14(+0.59%)
Jul 23, 2013 23.60 23.65 23.22 23.60 2,268,090 +0.06(+0.27%)
Jul 22, 2013 24.04 24.03 23.42 23.54 2,172,482 -0.49(-2.06%)
Jul 19, 2013 24.05 24.09 23.94 24.03 1,227,468 -0.10(-0.43%)
Jul 18, 2013 24.16 24.31 24.11 24.14 1,287,780 +0.02(+0.07%)
Jul 17, 2013 24.32 24.45 23.92 24.12 1,646,267 -0.20(-0.80%)
Jul 16, 2013 24.49 24.49 24.22 24.32 1,438,700 -0.05(-0.19%)
Jul 15, 2013 24.34 24.46 24.23 24.36 1,095,176 +0.10(+0.40%)
Jul 12, 2013 24.18 24.36 24.17 24.26 1,130,388 +0.16(+0.64%)
Jul 11, 2013 24.01 24.21 23.94 24.11 1,769,441 +0.33(+1.40%)
Jul 10, 2013 23.71 23.83 23.63 23.78 1,263,497 +0.09(+0.36%)
Jul 09, 2013 23.71 23.70 23.56 23.69 2,641,230 +0.14(+0.59%)
Jul 08, 2013 23.46 23.67 23.40 23.55 4,464,934 +0.17(+0.74%)
Jul 05, 2013 23.34 23.48 23.19 23.38 1,059,053 -0.07(-0.29%)
Jul 03, 2013 23.40 23.53 23.23 23.45 823,924 -0.01(-0.02%)
Jul 02, 2013 23.45 23.62 23.33 23.45 2,563,183 -0.03(-0.12%)
Jul 01, 2013 23.69 23.83 23.40 23.48 1,270,750 -0.12(-0.51%)
Jun 28, 2013 23.39 23.80 23.25 23.60 2,730,088 +0.54(+2.35%)
Jun 27, 2013 23.06 23.33 22.77 23.06 3,461,775 +0.18(+0.80%)
Jun 26, 2013 23.81 23.81 22.28 22.88 7,394,093 -0.85(-3.59%)
Jun 25, 2013 23.73 23.78 23.55 23.73 1,255,244 +0.16(+0.68%)
Jun 24, 2013 23.69 23.75 23.31 23.57 2,321,859 -0.46(-1.92%)
Jun 21, 2013 23.84 24.17 23.80 24.03 1,406,476 +0.10(+0.41%)
Jun 20, 2013 24.34 24.36 23.80 23.93 2,871,134 -0.79(-3.19%)
Jun 19, 2013 25.11 25.11 24.66 24.72 1,456,399 -0.35(-1.38%)
Jun 18, 2013 25.03 25.17 24.94 25.06 1,602,306 +0.05(+0.21%)
Jun 17, 2013 25.19 25.37 24.91 25.01 1,482,612 +0.02(+0.07%)
Jun 14, 2013 25.24 25.24 24.90 25.00 949,887 -0.28(-1.09%)
Jun 13, 2013 24.81 25.27 24.67 25.27 1,706,884 +0.50(+2.02%)
Jun 12, 2013 25.37 25.37 24.72 24.77 1,901,883 -0.37(-1.46%)
Jun 11, 2013 25.24 25.25 25.06 25.14 1,505,372 -0.18(-0.72%)
Jun 10, 2013 25.42 25.44 25.23 25.32 1,079,303 -0.02(-0.07%)
Jun 07, 2013 25.30 25.34 25.05 25.34 1,234,045 +0.19(+0.75%)
Jun 06, 2013 24.99 25.21 24.81 25.15 1,753,800 +0.15(+0.59%)
Jun 05, 2013 25.32 25.41 24.67 25.00 3,176,015 -0.37(-1.48%)
Jun 04, 2013 25.38 25.41 25.15 25.38 1,800,525 -0.09(-0.36%)
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.