Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 25.90 25.94 25.55 25.62 6,935,435 -0.25(-0.96%)
Aug 29, 2013 25.48 26.09 25.35 25.87 8,669,074 +0.38(+1.51%)
Aug 28, 2013 24.95 25.72 24.85 25.49 10,109,770 +0.56(+2.26%)
Aug 27, 2013 25.03 25.22 24.73 24.93 10,218,348 -0.56(-2.21%)
Aug 26, 2013 24.98 25.72 24.83 25.49 7,142,777 +0.52(+2.08%)
Aug 23, 2013 24.88 25.40 24.78 24.97 9,886,651 -0.09(-0.34%)
Aug 22, 2013 24.16 25.22 24.16 25.05 11,648,396 +1.03(+4.30%)
Aug 21, 2013 24.67 24.85 23.89 24.02 15,455,789 -0.75(-3.02%)
Aug 20, 2013 24.33 24.78 23.50 24.77 44,158,716 +2.90(+13.24%)
Aug 19, 2013 21.69 22.23 21.64 21.87 7,985,733 +0.26(+1.19%)
Aug 16, 2013 21.88 22.32 21.62 21.62 7,029,528 -0.31(-1.43%)
Aug 15, 2013 22.19 22.42 21.77 21.93 7,037,865 -0.61(-2.72%)
Aug 14, 2013 22.02 22.90 21.86 22.54 9,875,960 +0.58(+2.62%)
Aug 13, 2013 21.98 22.07 21.60 21.97 5,131,602 +0.00(+0.00%)
Aug 12, 2013 21.68 22.49 21.67 21.97 5,960,344 +0.16(+0.75%)
Aug 09, 2013 22.04 22.19 21.64 21.80 3,930,596 -0.28(-1.29%)
Aug 08, 2013 21.55 22.36 21.47 22.09 6,192,912 +0.42(+1.94%)
Aug 07, 2013 22.15 22.19 21.47 21.67 7,745,205 -0.68(-3.03%)
Aug 06, 2013 22.21 22.45 21.90 22.34 6,431,841 +0.11(+0.48%)
Aug 05, 2013 22.20 22.58 22.13 22.24 6,845,496 -0.04(-0.19%)
Aug 02, 2013 21.79 22.30 21.39 22.28 4,500,402 +0.42(+1.92%)
Aug 01, 2013 21.48 21.89 21.46 21.86 4,935,332 +0.44(+2.06%)
Jul 31, 2013 20.87 21.61 20.83 21.42 5,589,006 +0.53(+2.56%)
Jul 30, 2013 20.57 20.99 20.38 20.88 5,413,691 +0.34(+1.66%)
Jul 29, 2013 21.00 21.13 20.42 20.54 3,886,323 -0.56(-2.66%)
Jul 26, 2013 21.14 21.22 20.88 21.10 2,319,572 -0.20(-0.94%)
Jul 25, 2013 20.88 21.31 20.87 21.30 3,179,498 +0.43(+2.05%)
Jul 24, 2013 20.89 21.09 20.72 20.88 3,199,679 +0.00(+0.00%)
Jul 23, 2013 20.93 20.98 20.78 20.88 3,175,769 -0.05(-0.24%)
Jul 22, 2013 20.60 20.94 20.39 20.93 3,280,776 +0.31(+1.48%)
Jul 19, 2013 20.59 20.66 20.33 20.62 4,386,996 +0.11(+0.56%)
Jul 18, 2013 20.36 20.66 20.15 20.51 5,014,577 +0.18(+0.88%)
Jul 17, 2013 20.79 20.86 20.28 20.33 4,097,380 -0.41(-1.99%)
Jul 16, 2013 21.08 21.14 20.51 20.74 4,426,415 -0.33(-1.55%)
Jul 15, 2013 21.18 21.30 20.97 21.07 4,777,187 -0.09(-0.44%)
Jul 12, 2013 20.92 21.29 20.68 21.16 10,458,988 +0.25(+1.19%)
Jul 11, 2013 20.52 20.98 20.44 20.91 7,833,376 +0.65(+3.20%)
Jul 10, 2013 21.02 21.02 19.95 20.26 15,174,524 -0.90(-4.24%)
Jul 09, 2013 21.40 21.60 21.04 21.16 7,722,542 -0.21(-0.97%)
Jul 08, 2013 21.31 21.57 21.20 21.37 8,047,047 +0.21(+0.98%)
Jul 05, 2013 20.96 21.25 20.76 21.16 5,726,352 +0.22(+1.05%)
Jul 03, 2013 20.61 21.03 20.48 20.94 6,118,555 +0.52(+2.54%)
Jul 02, 2013 21.15 21.15 20.01 20.42 10,164,357 -0.75(-3.53%)
Jul 01, 2013 19.86 21.29 19.73 21.17 16,868,750 +1.72(+8.82%)
Jun 28, 2013 19.71 19.90 19.45 19.45 5,772,596 -0.36(-1.83%)
Jun 27, 2013 19.50 19.87 19.47 19.82 4,526,208 +0.40(+2.05%)
Jun 26, 2013 19.15 19.42 18.87 19.42 4,594,413 +0.38(+2.02%)
Jun 25, 2013 18.94 19.19 18.73 19.03 7,239,020 +0.30(+1.60%)
Jun 24, 2013 18.76 18.90 18.41 18.73 4,673,374 -0.32(-1.68%)
Jun 21, 2013 18.99 19.34 18.83 19.05 9,610,581 +0.13(+0.68%)
Jun 20, 2013 19.36 19.50 18.70 18.93 6,187,913 -0.76(-3.87%)
Jun 19, 2013 19.87 20.00 19.67 19.69 5,443,697 -0.28(-1.43%)
Jun 18, 2013 19.50 20.07 19.15 19.97 7,127,834 +0.46(+2.37%)
Jun 17, 2013 19.23 19.56 19.20 19.51 5,999,097 +0.38(+2.01%)
Jun 14, 2013 19.63 19.86 18.95 19.13 8,181,666 -0.49(-2.50%)
Jun 13, 2013 19.07 19.64 19.06 19.62 8,716,410 +0.48(+2.53%)
Jun 12, 2013 19.87 19.88 19.05 19.13 7,723,671 -0.72(-3.62%)
Jun 11, 2013 19.64 19.98 19.52 19.85 8,775,220 -0.11(-0.54%)
Jun 10, 2013 19.49 20.09 19.42 19.96 6,809,946 +0.48(+2.49%)
Jun 07, 2013 19.68 19.75 19.30 19.47 4,910,869 -0.11(-0.54%)
Jun 06, 2013 19.11 19.60 18.97 19.58 6,868,542 +0.42(+2.18%)
Jun 05, 2013 19.23 19.75 19.12 19.16 11,807,157 -0.22(-1.13%)
Jun 04, 2013 19.26 19.84 19.20 19.38 9,869,031 +0.03(+0.15%)
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.