Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2013 24.88 25.45 24.83 25.24 76,467,555 +0.96(+3.95%)
May 31, 2013 24.23 24.71 24.13 24.28 47,796,670 +0.07(+0.29%)
May 30, 2013 24.28 24.50 24.21 24.21 26,299,669 -0.06(-0.25%)
May 29, 2013 23.96 24.38 23.89 24.27 31,652,688 +0.19(+0.79%)
May 28, 2013 24.16 24.40 24.00 24.08 31,153,606 +0.16(+0.66%)
May 24, 2013 23.92 24.04 23.58 23.92 0 -0.13(-0.53%)
May 23, 2013 23.88 24.12 23.84 24.05 38,132,895 -0.02(-0.08%)
May 22, 2013 24.13 24.53 23.94 24.07 49,686,321 -0.08(-0.33%)
May 21, 2013 24.10 24.25 24.00 24.15 37,905,962 +0.07(+0.29%)
May 20, 2013 24.08 24.25 24.00 24.08 31,324,382 +0.04(+0.17%)
May 17, 2013 24.12 24.22 23.90 24.04 0 +0.10(+0.42%)
May 16, 2013 24.06 24.40 23.93 23.94 29,812,721 -0.26(-1.07%)
May 15, 2013 23.89 24.20 23.81 24.20 33,568,625 +0.12(+0.50%)
May 13, 2013 24.41 24.49 24.03 24.08 28,523,893 -0.42(-1.71%)
May 10, 2013 24.42 24.54 24.35 24.50 0 +0.14(+0.57%)
May 09, 2013 24.20 24.57 24.10 24.36 31,333,619 +0.11(+0.45%)
May 08, 2013 24.04 24.29 23.96 24.25 24,900,538 +0.10(+0.41%)
May 07, 2013 23.97 24.25 23.94 24.15 38,432,178 +0.24(+1.00%)
May 06, 2013 24.17 24.21 23.85 23.91 30,986,116 -0.05(-0.21%)
May 03, 2013 24.22 24.11 23.95 23.96 0 -0.15(-0.62%)
May 02, 2013 23.73 24.15 23.67 24.11 33,486,224 +0.12(+0.50%)
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.