Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 24.10 24.17 23.83 23.89 817,163 -0.22(-0.90%)
Aug 29, 2013 24.02 24.29 24.02 24.10 732,764 +0.01(+0.04%)
Aug 28, 2013 23.99 24.16 23.99 24.09 768,973 +0.06(+0.25%)
Aug 27, 2013 24.02 24.13 23.89 24.03 1,161,216 -0.26(-1.09%)
Aug 26, 2013 24.18 24.43 24.18 24.30 468,493 +0.01(+0.04%)
Aug 23, 2013 24.23 24.33 24.16 24.29 364,524 +0.08(+0.33%)
Aug 22, 2013 23.97 24.30 23.88 24.21 414,694 +0.29(+1.22%)
Aug 21, 2013 23.98 24.14 23.87 23.92 750,340 -0.13(-0.52%)
Aug 20, 2013 23.95 24.14 23.72 24.04 515,074 +0.11(+0.47%)
Aug 19, 2013 24.04 24.12 23.92 23.93 822,539 -0.14(-0.58%)
Aug 16, 2013 23.95 24.22 23.88 24.07 402,380 +0.11(+0.44%)
Aug 15, 2013 24.10 24.18 23.96 23.96 712,611 -0.33(-1.37%)
Aug 14, 2013 24.31 24.45 24.22 24.30 691,816 -0.03(-0.11%)
Aug 13, 2013 24.26 24.40 24.09 24.33 440,881 +0.11(+0.46%)
Aug 12, 2013 24.11 24.33 24.05 24.21 317,208 -0.06(-0.27%)
Aug 09, 2013 24.12 24.35 24.09 24.28 568,720 +0.12(+0.48%)
Aug 08, 2013 24.14 24.25 23.98 24.16 349,606 +0.10(+0.42%)
Aug 07, 2013 24.18 24.27 24.04 24.06 710,676 -0.21(-0.86%)
Aug 06, 2013 24.38 24.48 24.21 24.27 903,856 -0.19(-0.78%)
Aug 05, 2013 24.56 24.63 24.40 24.46 625,332 -0.18(-0.72%)
Aug 02, 2013 24.61 25.00 24.48 24.64 476,131 -0.05(-0.21%)
Aug 01, 2013 24.23 24.76 24.18 24.69 1,330,449 +0.73(+3.04%)
Jul 31, 2013 24.09 24.29 23.95 23.96 720,322 -0.02(-0.10%)
Jul 30, 2013 24.33 24.33 23.84 23.98 414,541 +0.06(+0.25%)
Jul 29, 2013 24.08 24.19 23.88 23.92 590,494 -0.31(-1.28%)
Jul 26, 2013 24.12 24.29 24.05 24.23 523,356 +0.00(+0.00%)
Jul 25, 2013 24.08 24.27 24.07 24.23 565,913 +0.13(+0.52%)
Jul 24, 2013 24.38 24.39 24.01 24.11 717,677 -0.25(-1.01%)
Jul 23, 2013 24.52 24.53 24.26 24.35 1,093,966 -0.12(-0.49%)
Jul 22, 2013 24.21 24.47 24.18 24.47 302,816 +0.24(+0.99%)
Jul 19, 2013 24.23 24.27 24.09 24.23 248,370 +0.00(+0.02%)
Jul 18, 2013 23.99 24.24 23.94 24.23 361,294 +0.32(+1.34%)
Jul 17, 2013 23.97 24.03 23.88 23.91 218,371 -0.00(-0.02%)
Jul 16, 2013 23.94 24.05 23.83 23.91 523,772 -0.04(-0.15%)
Jul 15, 2013 23.99 24.07 23.81 23.95 557,305 +0.04(+0.17%)
Jul 12, 2013 23.68 23.92 23.64 23.91 402,585 +0.21(+0.90%)
Jul 11, 2013 23.89 23.89 23.63 23.70 509,277 +0.16(+0.69%)
Jul 10, 2013 23.48 23.65 23.42 23.53 669,717 +0.02(+0.08%)
Jul 09, 2013 23.33 23.55 23.25 23.51 922,343 +0.35(+1.49%)
Jul 08, 2013 22.99 23.21 22.99 23.17 420,734 +0.17(+0.76%)
Jul 05, 2013 22.72 22.99 22.67 22.99 471,066 +0.37(+1.65%)
Jul 03, 2013 22.60 22.71 22.54 22.62 196,731 -0.10(-0.45%)
Jul 02, 2013 22.79 22.97 22.64 22.72 569,499 -0.09(-0.38%)
Jul 01, 2013 22.59 22.82 22.55 22.81 545,055 +0.31(+1.39%)
Jun 28, 2013 22.41 22.61 22.27 22.50 1,005,865 +0.08(+0.37%)
Jun 27, 2013 22.23 22.45 22.08 22.42 731,064 +0.32(+1.46%)
Jun 26, 2013 22.13 22.22 21.98 22.09 678,889 +0.07(+0.31%)
Jun 25, 2013 21.90 22.16 21.76 22.02 859,061 +0.26(+1.18%)
Jun 24, 2013 21.87 21.95 21.73 21.77 1,697,481 -0.33(-1.50%)
Jun 21, 2013 22.29 22.30 21.93 22.10 1,371,022 +0.06(+0.27%)
Jun 20, 2013 22.18 22.35 22.02 22.04 902,464 -0.31(-1.38%)
Jun 19, 2013 22.63 22.66 22.35 22.35 550,777 -0.25(-1.12%)
Jun 18, 2013 22.44 22.67 22.42 22.60 433,206 +0.10(+0.43%)
Jun 17, 2013 22.46 22.59 22.39 22.50 618,563 +0.16(+0.70%)
Jun 14, 2013 22.69 22.69 22.31 22.35 673,880 -0.34(-1.48%)
Jun 13, 2013 22.14 22.72 22.08 22.68 944,813 +0.50(+2.24%)
Jun 12, 2013 22.47 22.56 22.13 22.19 697,742 -0.20(-0.90%)
Jun 11, 2013 22.33 22.58 22.24 22.39 1,005,408 -0.06(-0.29%)
Jun 10, 2013 22.53 22.58 22.39 22.45 540,229 -0.09(-0.39%)
Jun 07, 2013 22.33 22.57 22.17 22.54 865,435 +0.33(+1.47%)
Jun 06, 2013 22.01 22.21 21.94 22.21 932,219 +0.15(+0.69%)
Jun 05, 2013 22.20 22.27 22.05 22.06 900,260 -0.22(-0.97%)
Jun 04, 2013 22.19 22.38 22.15 22.28 1,173,191 +0.09(+0.39%)
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.