Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 22.22 22.30 22.04 22.18 0 -0.04(-0.18%)
Aug 29, 2013 22.10 22.35 22.00 22.22 2,049,792 +0.15(+0.67%)
Aug 28, 2013 21.94 22.16 21.86 22.07 2,262,666 +0.18(+0.80%)
Aug 27, 2013 21.80 21.95 21.65 21.90 3,186,840 -0.09(-0.40%)
Aug 26, 2013 22.02 22.23 21.89 21.98 2,289,910 -0.09(-0.40%)
Aug 23, 2013 22.09 22.22 21.94 22.07 0 +0.06(+0.25%)
Aug 22, 2013 21.86 22.08 21.86 22.02 1,021,762 +0.22(+0.99%)
Aug 21, 2013 21.86 22.04 21.72 21.80 2,212,114 -0.22(-0.98%)
Aug 20, 2013 21.90 22.10 21.82 22.02 0 +0.16(+0.73%)
Aug 19, 2013 22.01 22.23 21.84 21.86 2,908,515 -0.13(-0.61%)
Aug 16, 2013 21.68 22.16 21.68 21.99 0 +0.09(+0.40%)
Aug 15, 2013 22.34 22.54 21.88 21.90 5,780,558 -0.77(-3.41%)
Aug 14, 2013 22.75 22.76 22.59 22.68 0 -0.06(-0.24%)
Aug 13, 2013 22.74 22.79 22.43 22.73 2,356,198 +0.08(+0.35%)
Aug 12, 2013 22.54 22.75 22.52 22.65 3,109,129 +0.02(+0.07%)
Aug 09, 2013 22.69 22.80 22.57 22.64 2,763,720 -0.13(-0.59%)
Aug 08, 2013 22.70 22.88 22.49 22.77 2,876,107 +0.28(+1.23%)
Aug 07, 2013 22.54 22.56 22.27 22.50 3,974,548 -0.13(-0.59%)
Aug 06, 2013 22.81 22.87 22.57 22.63 3,871,493 -0.29(-1.27%)
Aug 05, 2013 23.02 23.07 22.83 22.92 2,625,845 -0.21(-0.89%)
Aug 02, 2013 22.97 23.13 22.79 23.13 3,424,497 +0.00(+0.00%)
Aug 01, 2013 22.70 23.16 22.62 23.13 4,119,450 +0.56(+2.46%)
Jul 31, 2013 22.65 22.76 22.50 22.57 0 +0.00(+0.02%)
Jul 30, 2013 22.21 22.69 22.21 22.57 0 +0.33(+1.49%)
Jul 29, 2013 22.24 22.58 22.13 22.24 0 +0.12(+0.53%)
Jul 26, 2013 21.25 22.39 20.90 22.12 0 +0.48(+2.22%)
Jul 25, 2013 21.51 21.74 21.38 21.64 6,550,750 +0.21(+0.96%)
Jul 24, 2013 21.96 21.96 21.29 21.43 0 -0.35(-1.59%)
Jul 23, 2013 21.94 22.05 21.74 21.78 0 -0.03(-0.14%)
Jul 22, 2013 21.79 21.81 21.74 21.81 0 +0.03(+0.15%)
Jul 19, 2013 21.59 21.94 21.38 21.78 0 +0.16(+0.73%)
Jul 18, 2013 22.78 22.78 21.58 21.62 0 -1.07(-4.70%)
Jul 17, 2013 22.95 23.08 22.65 22.69 2,626,393 -0.24(-1.07%)
Jul 16, 2013 23.07 23.19 22.78 22.93 0 -0.17(-0.75%)
Jul 15, 2013 22.41 23.14 22.30 23.10 0 +0.72(+3.21%)
Jul 12, 2013 22.54 22.69 22.24 22.39 0 -0.17(-0.77%)
Jul 11, 2013 22.13 22.58 22.06 22.56 0 +0.68(+3.10%)
Jul 10, 2013 21.74 21.90 21.60 21.88 0 +0.00(+0.00%)
Jul 09, 2013 21.59 22.05 21.59 21.88 0 +0.49(+2.29%)
Jul 08, 2013 22.12 22.15 21.38 21.39 0 -0.60(-2.73%)
Jul 05, 2013 21.90 22.05 21.72 21.99 0 +0.12(+0.54%)
Jul 03, 2013 21.69 22.07 21.62 21.87 0 +0.13(+0.62%)
Jul 02, 2013 21.82 21.97 21.66 21.74 0 -0.07(-0.33%)
Jul 01, 2013 22.08 22.21 21.80 21.81 0 -0.11(-0.50%)
Jun 28, 2013 21.87 22.11 21.77 21.92 6,194,923 -0.15(-0.68%)
Jun 27, 2013 22.12 22.23 21.97 22.07 0 +0.10(+0.47%)
Jun 26, 2013 22.06 22.35 21.89 21.97 0 +0.12(+0.54%)
Jun 25, 2013 21.69 21.90 21.49 21.85 0 +0.37(+1.73%)
Jun 24, 2013 21.75 21.88 21.47 21.48 0 -0.51(-2.33%)
Jun 21, 2013 21.64 22.20 21.64 21.99 6,042,316 +0.40(+1.86%)
Jun 20, 2013 22.00 22.06 21.53 21.59 0 -0.72(-3.22%)
Jun 19, 2013 22.32 22.54 22.19 22.31 0 -0.04(-0.18%)
Jun 18, 2013 22.37 22.50 22.18 22.35 0 +0.10(+0.46%)
Jun 17, 2013 22.00 22.41 21.92 22.24 0 +0.41(+1.88%)
Jun 14, 2013 21.68 21.99 21.56 21.83 0 +0.16(+0.73%)
Jun 13, 2013 21.20 21.69 21.07 21.68 5,584,760 +0.44(+2.08%)
Jun 12, 2013 21.86 21.94 21.14 21.23 6,703,716 -0.41(-1.90%)
Jun 11, 2013 21.79 21.90 21.47 21.64 6,583,366 -0.27(-1.22%)
Jun 10, 2013 22.19 22.21 21.75 21.91 0 -0.56(-2.49%)
Jun 07, 2013 22.84 22.94 22.30 22.47 0 -0.28(-1.25%)
Jun 06, 2013 22.98 23.14 22.57 22.76 0 -0.21(-0.89%)
Jun 05, 2013 22.93 23.07 22.69 22.96 0 -0.09(-0.38%)
Jun 04, 2013 23.39 23.56 23.03 23.05 0 -0.09(-0.38%)
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.