Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 23.76 24.30 23.73 23.82 1,706,263 +0.14(+0.59%)
Aug 29, 2013 23.89 23.93 23.52 23.68 991,301 -0.30(-1.25%)
Aug 28, 2013 23.46 24.38 23.46 23.98 1,259,713 +0.56(+2.39%)
Aug 27, 2013 23.42 23.90 23.36 23.42 1,334,475 -0.19(-0.80%)
Aug 26, 2013 23.49 24.07 23.43 23.61 1,292,512 +0.09(+0.38%)
Aug 23, 2013 23.41 23.68 23.18 23.52 1,364,512 +0.15(+0.64%)
Aug 22, 2013 22.83 23.60 22.73 23.37 1,252,734 +0.64(+2.82%)
Aug 21, 2013 23.07 23.18 22.71 22.73 1,071,674 -0.38(-1.64%)
Aug 20, 2013 22.94 23.41 22.82 23.11 1,128,968 +0.17(+0.74%)
Aug 19, 2013 23.61 23.75 22.93 22.94 1,580,392 -0.84(-3.53%)
Aug 16, 2013 23.99 24.36 23.73 23.78 1,901,433 -0.11(-0.46%)
Aug 15, 2013 23.32 23.99 22.97 23.89 1,977,948 +0.35(+1.49%)
Aug 14, 2013 24.25 24.25 23.50 23.54 1,870,225 -0.94(-3.84%)
Aug 13, 2013 24.44 24.76 24.11 24.48 1,545,640 +0.01(+0.04%)
Aug 12, 2013 24.45 24.73 24.29 24.47 964,156 -0.18(-0.73%)
Aug 09, 2013 24.53 24.82 24.46 24.65 995,777 +0.09(+0.37%)
Aug 08, 2013 23.97 24.70 23.85 24.56 1,882,164 +0.65(+2.72%)
Aug 07, 2013 24.20 24.31 23.66 23.91 1,401,423 -0.33(-1.36%)
Aug 06, 2013 24.79 24.87 23.94 24.24 1,832,178 -0.55(-2.22%)
Aug 05, 2013 24.55 25.09 24.33 24.79 1,993,473 +0.24(+0.98%)
Aug 02, 2013 24.90 25.03 24.02 24.55 1,924,625 -0.54(-2.15%)
Aug 01, 2013 24.90 25.30 24.90 25.09 1,789,782 +0.49(+1.99%)
Jul 31, 2013 24.64 24.89 24.52 24.60 1,591,522 +0.13(+0.53%)
Jul 30, 2013 24.58 24.58 24.11 24.47 1,543,686 +0.01(+0.04%)
Jul 29, 2013 24.66 24.73 24.14 24.46 2,233,450 -0.32(-1.29%)
Jul 26, 2013 24.80 24.91 24.40 24.78 1,836,897 -0.02(-0.08%)
Jul 25, 2013 25.81 25.99 24.51 24.80 6,124,857 -1.68(-6.34%)
Jul 24, 2013 26.94 27.07 26.12 26.48 2,648,108 -0.41(-1.52%)
Jul 23, 2013 27.20 27.27 26.70 26.89 1,786,316 -0.20(-0.74%)
Jul 22, 2013 27.76 27.69 27.02 27.09 1,794,426 -0.60(-2.17%)
Jul 19, 2013 27.16 27.76 26.70 27.69 2,442,339 +0.62(+2.29%)
Jul 18, 2013 26.78 27.38 26.66 27.07 2,518,232 +0.45(+1.69%)
Jul 17, 2013 26.26 26.90 26.24 26.62 2,578,426 +0.46(+1.76%)
Jul 16, 2013 25.75 26.24 25.60 26.16 2,674,181 +0.45(+1.75%)
Jul 15, 2013 25.69 25.85 25.53 25.71 1,164,802 -0.04(-0.16%)
Jul 12, 2013 25.38 25.75 25.26 25.75 1,416,977 +0.28(+1.10%)
Jul 11, 2013 25.53 25.79 25.16 25.47 1,833,991 +0.27(+1.07%)
Jul 10, 2013 25.00 25.39 24.91 25.20 1,795,042 +0.20(+0.80%)
Jul 09, 2013 25.01 25.10 24.83 25.00 1,604,013 +0.14(+0.56%)
Jul 08, 2013 24.63 25.06 24.52 24.86 1,737,337 +0.35(+1.43%)
Jul 05, 2013 24.03 24.52 23.56 24.51 1,053,258 +0.58(+2.42%)
Jul 03, 2013 24.09 24.09 23.56 23.93 1,345,231 -0.17(-0.71%)
Jul 02, 2013 24.10 24.54 23.95 24.10 1,370,034 -0.06(-0.25%)
Jul 01, 2013 24.08 24.42 23.86 24.16 1,322,883 +0.27(+1.13%)
Jun 28, 2013 23.97 24.10 23.77 23.89 1,472,208 -0.26(-1.08%)
Jun 27, 2013 24.33 24.51 24.09 24.15 1,421,133 +0.02(+0.08%)
Jun 26, 2013 24.21 24.43 23.94 24.13 1,545,888 +0.07(+0.29%)
Jun 25, 2013 23.68 24.17 23.57 24.06 2,281,415 +0.64(+2.73%)
Jun 24, 2013 23.21 23.72 22.74 23.42 2,241,558 -0.14(-0.59%)
Jun 21, 2013 23.40 23.61 22.98 23.56 2,671,007 +0.31(+1.33%)
Jun 20, 2013 24.06 24.06 23.09 23.25 2,936,607 -1.18(-4.83%)
Jun 19, 2013 23.98 24.64 23.98 24.43 3,527,221 +0.49(+2.05%)
Jun 18, 2013 23.22 24.05 23.13 23.94 2,779,697 +0.93(+4.04%)
Jun 17, 2013 22.71 23.19 22.70 23.01 1,309,639 +0.51(+2.27%)
Jun 14, 2013 22.96 22.96 22.42 22.50 1,137,992 -0.33(-1.45%)
Jun 13, 2013 22.31 22.86 22.15 22.83 1,458,913 +0.46(+2.06%)
Jun 12, 2013 23.05 23.17 22.26 22.37 1,703,886 -0.41(-1.80%)
Jun 11, 2013 23.32 23.34 22.72 22.78 1,318,477 -0.83(-3.52%)
Jun 10, 2013 23.57 23.69 23.31 23.61 984,162 +0.07(+0.30%)
Jun 07, 2013 23.09 23.68 22.99 23.54 1,374,753 +0.57(+2.48%)
Jun 06, 2013 23.29 23.46 22.77 22.97 1,884,868 -0.32(-1.37%)
Jun 05, 2013 23.75 23.84 23.28 23.29 1,953,441 -0.46(-1.94%)
Jun 04, 2013 23.81 24.00 23.37 23.75 3,355,562 -0.18(-0.75%)
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.