Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 22.24 22.25 21.90 21.98 0 -0.08(-0.36%)
Aug 29, 2013 22.24 22.43 22.05 22.06 27,848,755 -0.23(-1.01%)
Aug 28, 2013 22.20 22.41 22.13 22.29 27,138,277 +0.09(+0.42%)
Aug 27, 2013 22.12 22.22 22.00 22.19 37,591,036 -0.08(-0.38%)
Aug 26, 2013 22.40 22.52 22.23 22.27 22,194,819 -0.17(-0.74%)
Aug 23, 2013 22.34 22.57 22.33 22.44 0 +0.18(+0.81%)
Aug 22, 2013 22.26 22.39 22.17 22.26 17,346,614 +0.09(+0.41%)
Aug 21, 2013 22.54 22.58 22.06 22.17 32,165,676 -0.35(-1.57%)
Aug 20, 2013 22.31 22.68 22.30 22.52 32,076,922 +0.24(+1.09%)
Aug 19, 2013 22.08 22.70 22.05 22.28 43,386,169 +0.36(+1.67%)
Aug 16, 2013 22.06 22.19 21.89 21.92 0 -0.11(-0.52%)
Aug 15, 2013 22.28 22.41 21.97 22.03 40,191,167 -0.54(-2.39%)
Aug 14, 2013 22.40 22.74 22.35 22.57 23,142,656 +0.05(+0.22%)
Aug 13, 2013 22.69 22.70 22.39 22.52 26,001,616 -0.12(-0.53%)
Aug 12, 2013 22.48 22.70 22.45 22.64 23,387,922 +0.13(+0.58%)
Aug 09, 2013 22.41 22.55 22.31 22.51 25,146,264 +0.06(+0.27%)
Aug 08, 2013 22.75 22.78 22.41 22.45 34,575,009 -0.25(-1.10%)
Aug 07, 2013 22.71 22.79 22.55 22.70 23,331,735 -0.10(-0.44%)
Aug 06, 2013 22.88 22.93 22.71 22.80 28,466,886 -0.12(-0.54%)
Aug 05, 2013 23.00 23.02 22.85 22.92 20,869,023 -0.30(-1.27%)
Aug 02, 2013 23.18 23.22 23.00 23.22 36,242,101 +0.02(+0.09%)
Aug 01, 2013 23.41 23.49 23.02 23.20 37,825,709 -0.13(-0.58%)
Jul 31, 2013 23.37 23.46 23.26 23.33 0 -0.05(-0.19%)
Jul 30, 2013 23.30 23.50 23.28 23.38 0 +0.14(+0.60%)
Jul 29, 2013 23.17 23.30 23.07 23.24 85,543,065 -0.02(-0.09%)
Jul 26, 2013 22.94 23.26 22.90 23.26 0 +0.20(+0.87%)
Jul 25, 2013 22.85 23.06 22.82 23.06 114,558,051 +0.13(+0.57%)
Jul 24, 2013 22.93 23.00 22.63 22.93 33,409,452 +0.18(+0.79%)
Jul 23, 2013 22.85 22.99 22.66 22.75 28,521,385 -0.02(-0.09%)
Jul 22, 2013 23.00 23.12 22.73 22.77 35,880,706 -0.27(-1.17%)
Jul 19, 2013 23.11 23.15 22.81 23.04 45,875,736 -0.20(-0.88%)
Jul 18, 2013 23.47 23.61 23.16 23.24 77,845,396 -0.86(-3.57%)
Jul 17, 2013 24.30 24.43 24.05 24.11 43,963,244 -0.14(-0.60%)
Jul 16, 2013 24.00 24.30 23.90 24.25 34,491,011 +0.31(+1.29%)
Jul 15, 2013 23.84 23.97 23.76 23.94 25,650,070 +0.04(+0.17%)
Jul 12, 2013 23.95 24.00 23.65 23.90 0 -0.09(-0.38%)
Jul 11, 2013 23.56 24.00 23.47 23.99 41,313,357 +0.74(+3.18%)
Jul 10, 2013 23.14 23.30 22.64 23.25 50,077,611 +0.11(+0.50%)
Jul 09, 2013 23.30 23.42 23.11 23.14 34,739,274 -0.05(-0.22%)
Jul 08, 2013 23.86 23.91 23.03 23.18 68,825,941 -0.88(-3.64%)
Jul 05, 2013 23.95 24.08 23.67 24.06 0 +0.30(+1.25%)
Jul 03, 2013 23.70 23.90 23.45 23.76 0 +0.04(+0.18%)
Jul 02, 2013 23.87 24.04 23.54 23.72 28,289,968 -0.17(-0.69%)
Jul 01, 2013 24.35 24.42 23.84 23.89 29,698,176 -0.34(-1.42%)
Jun 28, 2013 23.93 24.41 23.73 24.23 80,413,820 +0.18(+0.75%)
Jun 27, 2013 24.10 24.35 24.01 24.05 25,564,447 +0.04(+0.19%)
Jun 26, 2013 24.20 24.24 23.89 24.00 33,644,982 +0.12(+0.52%)
Jun 25, 2013 23.83 23.94 23.57 23.88 34,571,252 +0.30(+1.27%)
Jun 24, 2013 24.08 24.22 23.41 23.58 49,144,929 -0.62(-2.54%)
Jun 21, 2013 24.31 24.35 24.09 24.20 67,753,961 +0.01(+0.04%)
Jun 20, 2013 24.73 24.75 24.10 24.18 63,565,775 -0.82(-3.26%)
Jun 19, 2013 25.49 25.68 25.00 25.00 28,843,839 -0.46(-1.83%)
Jun 18, 2013 25.07 25.65 25.07 25.46 36,674,227 +0.36(+1.45%)
Jun 17, 2013 25.11 25.35 24.91 25.10 42,640,729 +0.18(+0.72%)
Jun 14, 2013 25.02 25.14 24.84 24.92 0 -0.07(-0.28%)
Jun 13, 2013 24.46 25.01 24.40 24.99 27,707,001 +0.53(+2.17%)
Jun 12, 2013 24.96 25.00 24.41 24.46 24,533,058 -0.25(-1.01%)
Jun 11, 2013 24.83 25.08 24.63 24.71 27,076,799 -0.30(-1.20%)
Jun 10, 2013 24.71 25.09 24.64 25.01 29,780,571 +0.42(+1.71%)
Jun 07, 2013 24.40 24.70 24.21 24.59 0 -0.06(-0.24%)
Jun 06, 2013 24.75 24.94 24.27 24.65 40,019,953 -0.05(-0.20%)
Jun 05, 2013 25.11 25.28 24.65 24.70 53,335,105 -0.66(-2.60%)
Jun 04, 2013 25.55 25.98 25.35 25.36 68,515,145 +0.12(+0.48%)
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.