Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 23.72 23.85 23.56 23.56 1,089,524 -0.16(-0.68%)
Aug 29, 2013 23.39 23.82 23.38 23.72 1,386,175 +0.43(+1.83%)
Aug 28, 2013 23.26 23.44 23.12 23.29 902,489 +0.03(+0.12%)
Aug 27, 2013 23.27 23.33 23.11 23.26 1,084,728 -0.18(-0.76%)
Aug 26, 2013 23.39 23.48 23.25 23.44 883,942 +0.07(+0.30%)
Aug 23, 2013 23.11 23.38 23.07 23.37 809,416 +0.26(+1.12%)
Aug 22, 2013 23.26 23.27 23.07 23.11 1,014,751 -0.15(-0.64%)
Aug 21, 2013 23.36 23.45 23.23 23.26 922,946 -0.24(-1.00%)
Aug 20, 2013 23.54 23.56 23.42 23.50 2,872,331 -0.10(-0.44%)
Aug 19, 2013 23.61 23.70 23.57 23.60 1,061,782 -0.01(-0.02%)
Aug 16, 2013 23.68 23.77 23.57 23.61 986,096 -0.11(-0.46%)
Aug 15, 2013 23.54 23.80 23.51 23.72 2,066,100 +0.43(+1.85%)
Aug 14, 2013 23.22 23.30 23.15 23.29 921,999 +0.05(+0.22%)
Aug 13, 2013 23.16 23.28 23.02 23.23 2,628,237 +0.02(+0.07%)
Aug 12, 2013 23.17 23.27 23.04 23.22 2,162,576 -0.12(-0.52%)
Aug 09, 2013 23.22 23.56 23.12 23.34 2,414,097 -0.01(-0.02%)
Aug 08, 2013 23.58 23.61 23.23 23.34 4,135,867 -0.14(-0.61%)
Aug 07, 2013 23.43 23.63 23.32 23.49 2,666,843 -0.07(-0.32%)
Aug 06, 2013 23.71 23.72 23.40 23.56 1,364,599 -0.31(-1.30%)
Aug 05, 2013 23.35 23.88 23.30 23.87 1,172,970 +0.32(+1.34%)
Aug 02, 2013 23.52 23.69 23.48 23.56 1,230,391 -0.04(-0.17%)
Aug 01, 2013 23.77 23.95 23.53 23.60 1,325,903 -0.15(-0.63%)
Jul 31, 2013 24.08 24.14 23.69 23.75 1,341,191 -0.24(-1.01%)
Jul 30, 2013 23.93 24.08 23.92 23.99 1,101,244 +0.10(+0.43%)
Jul 29, 2013 23.66 23.96 23.66 23.88 859,047 +0.05(+0.19%)
Jul 26, 2013 23.72 23.89 23.56 23.84 1,021,086 +0.11(+0.46%)
Jul 25, 2013 23.73 23.90 23.62 23.73 1,198,529 +0.00(+0.00%)
Jul 24, 2013 23.61 23.91 23.60 23.73 1,441,217 +0.14(+0.58%)
Jul 23, 2013 23.58 23.64 23.21 23.59 2,269,284 +0.06(+0.27%)
Jul 22, 2013 24.03 24.02 23.41 23.53 2,173,626 -0.49(-2.06%)
Jul 19, 2013 24.04 24.08 23.92 24.02 1,228,114 -0.10(-0.43%)
Jul 18, 2013 24.14 24.30 24.10 24.12 1,288,458 +0.02(+0.07%)
Jul 17, 2013 24.31 24.44 23.91 24.11 1,647,134 -0.20(-0.80%)
Jul 16, 2013 24.48 24.48 24.21 24.30 1,439,457 -0.05(-0.19%)
Jul 15, 2013 24.33 24.45 24.21 24.35 1,095,752 +0.10(+0.40%)
Jul 12, 2013 24.17 24.34 24.16 24.25 1,130,983 +0.16(+0.64%)
Jul 11, 2013 24.00 24.19 23.93 24.10 1,770,372 +0.33(+1.40%)
Jul 10, 2013 23.70 23.82 23.61 23.76 1,264,163 +0.09(+0.36%)
Jul 09, 2013 23.70 23.69 23.54 23.68 2,642,621 +0.14(+0.59%)
Jul 08, 2013 23.45 23.65 23.38 23.54 4,467,285 +0.17(+0.74%)
Jul 05, 2013 23.33 23.46 23.18 23.37 1,059,610 -0.07(-0.29%)
Jul 03, 2013 23.38 23.52 23.22 23.43 824,358 -0.01(-0.02%)
Jul 02, 2013 23.43 23.61 23.32 23.44 2,564,532 -0.03(-0.12%)
Jul 01, 2013 23.68 23.82 23.39 23.47 1,271,419 -0.12(-0.51%)
Jun 28, 2013 23.38 23.79 23.23 23.59 2,731,525 +0.54(+2.35%)
Jun 27, 2013 23.04 23.32 22.76 23.05 3,463,597 +0.18(+0.80%)
Jun 26, 2013 23.80 23.80 22.27 22.87 7,397,986 -0.85(-3.59%)
Jun 25, 2013 23.72 23.76 23.53 23.72 1,255,905 +0.16(+0.68%)
Jun 24, 2013 23.68 23.74 23.30 23.56 2,323,081 -0.46(-1.92%)
Jun 21, 2013 23.83 24.15 23.79 24.02 1,407,217 +0.10(+0.41%)
Jun 20, 2013 24.33 24.35 23.79 23.92 2,872,646 -0.79(-3.19%)
Jun 19, 2013 25.10 25.10 24.65 24.71 1,457,166 -0.35(-1.38%)
Jun 18, 2013 25.02 25.16 24.93 25.05 1,603,150 +0.05(+0.21%)
Jun 17, 2013 25.18 25.36 24.90 25.00 1,483,393 +0.02(+0.07%)
Jun 14, 2013 25.22 25.23 24.89 24.98 950,387 -0.28(-1.09%)
Jun 13, 2013 24.80 25.26 24.66 25.26 1,707,782 +0.50(+2.02%)
Jun 12, 2013 25.36 25.36 24.71 24.76 1,902,884 -0.37(-1.46%)
Jun 11, 2013 25.23 25.23 25.05 25.13 1,506,164 -0.18(-0.72%)
Jun 10, 2013 25.41 25.43 25.22 25.31 1,079,871 -0.02(-0.07%)
Jun 07, 2013 25.29 25.32 25.04 25.32 1,234,695 +0.19(+0.75%)
Jun 06, 2013 24.98 25.19 24.80 25.14 1,754,724 +0.15(+0.59%)
Jun 05, 2013 25.31 25.40 24.65 24.99 3,177,687 -0.37(-1.48%)
Jun 04, 2013 25.37 25.39 25.14 25.36 1,801,473 -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.