Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 21.48 21.48 20.89 21.10 209,915 -0.34(-1.58%)
Jul 30, 2013 21.59 21.72 21.31 21.44 132,045 -0.04(-0.18%)
Jul 29, 2013 21.67 21.79 21.42 21.48 129,031 -0.21(-0.98%)
Jul 26, 2013 21.58 21.86 21.58 21.69 160,602 +0.01(+0.02%)
Jul 25, 2013 21.54 21.80 21.43 21.68 234,127 +0.15(+0.68%)
Jul 24, 2013 22.26 22.26 21.48 21.54 203,478 -0.59(-2.66%)
Jul 23, 2013 22.11 22.20 21.93 22.13 506,506 +0.02(+0.07%)
Jul 22, 2013 22.43 22.45 21.98 22.11 233,064 -0.24(-1.07%)
Jul 19, 2013 22.51 22.54 22.22 22.35 219,586 -0.25(-1.10%)
Jul 18, 2013 22.52 22.74 22.37 22.60 168,061 +0.17(+0.78%)
Jul 17, 2013 22.49 22.67 22.31 22.42 110,040 +0.08(+0.34%)
Jul 16, 2013 22.30 22.46 22.27 22.35 231,436 -0.01(-0.02%)
Jul 15, 2013 22.16 22.44 22.11 22.35 230,853 +0.16(+0.73%)
Jul 12, 2013 22.41 22.48 22.01 22.19 272,750 -0.25(-1.11%)
Jul 11, 2013 22.07 22.48 22.05 22.44 261,220 +0.64(+2.94%)
Jul 10, 2013 21.47 21.86 21.42 21.80 268,665 +0.26(+1.19%)
Jul 09, 2013 21.31 21.60 21.22 21.54 180,300 +0.32(+1.51%)
Jul 08, 2013 21.18 21.34 21.09 21.22 206,169 +0.06(+0.28%)
Jul 05, 2013 21.35 21.42 20.57 21.16 257,313 +0.03(+0.13%)
Jul 03, 2013 21.58 21.65 21.05 21.14 190,896 -0.60(-2.75%)
Jul 02, 2013 21.39 21.80 21.36 21.73 271,466 +0.36(+1.70%)
Jul 01, 2013 21.43 21.48 21.23 21.37 317,060 +0.14(+0.67%)
Jun 28, 2013 21.36 21.46 21.22 21.23 1,410,417 -0.17(-0.81%)
Jun 27, 2013 20.87 21.43 20.80 21.40 257,826 +0.67(+3.25%)
Jun 26, 2013 20.77 21.01 20.52 20.73 265,008 +0.12(+0.58%)
Jun 25, 2013 20.28 20.70 20.06 20.61 345,023 +0.57(+2.82%)
Jun 24, 2013 20.17 20.33 19.64 20.04 544,493 -0.22(-1.07%)
Jun 21, 2013 20.24 20.55 20.09 20.26 723,666 +0.12(+0.62%)
Jun 20, 2013 21.14 21.29 20.02 20.14 555,468 -1.41(-6.56%)
Jun 19, 2013 22.54 22.57 21.53 21.55 187,713 -0.96(-4.25%)
Jun 18, 2013 21.93 22.54 21.82 22.51 327,494 +0.61(+2.77%)
Jun 17, 2013 22.03 22.14 21.73 21.90 185,034 +0.02(+0.10%)
Jun 14, 2013 21.93 22.22 21.64 21.88 273,019 -0.02(-0.10%)
Jun 13, 2013 21.47 22.07 21.39 21.90 401,099 +0.36(+1.68%)
Jun 12, 2013 22.32 22.34 21.47 21.54 473,159 -0.67(-3.00%)
Jun 11, 2013 22.43 22.59 22.14 22.20 223,309 -0.45(-1.98%)
Jun 10, 2013 22.76 22.76 22.46 22.65 195,475 -0.02(-0.10%)
Jun 07, 2013 23.07 23.23 22.45 22.67 213,480 -0.40(-1.71%)
Jun 06, 2013 22.50 23.07 22.33 23.07 258,641 +0.59(+2.63%)
Jun 05, 2013 22.68 22.75 22.27 22.48 297,764 -0.19(-0.84%)
Jun 04, 2013 22.98 22.98 22.66 22.67 418,696 -0.22(-0.95%)
Jun 03, 2013 22.54 23.00 22.45 22.88 547,248 +0.35(+1.56%)
May 31, 2013 23.01 23.11 22.46 22.53 1,094,372 -0.55(-2.37%)
May 30, 2013 23.20 23.36 22.99 23.08 238,828 -0.14(-0.58%)
May 29, 2013 24.04 24.04 23.10 23.22 494,002 -0.87(-3.60%)
May 28, 2013 24.51 24.98 23.81 24.08 460,779 -0.23(-0.96%)
May 24, 2013 24.60 24.60 24.20 24.31 401,014 -0.42(-1.71%)
May 23, 2013 24.85 24.86 24.38 24.74 392,670 -0.47(-1.85%)
May 22, 2013 26.17 26.37 25.03 25.20 242,961 -0.88(-3.38%)
May 21, 2013 25.88 26.11 25.71 26.09 216,218 +0.27(+1.06%)
May 20, 2013 25.61 25.83 25.61 25.81 248,605 +0.21(+0.82%)
May 17, 2013 25.72 25.72 25.44 25.60 309,666 +0.04(+0.15%)
May 16, 2013 25.74 25.91 25.45 25.56 229,667 -0.23(-0.90%)
May 15, 2013 25.22 25.83 25.20 25.80 435,123 +0.85(+3.42%)
May 13, 2013 25.12 25.14 24.70 24.94 538,128 -0.26(-1.03%)
May 10, 2013 24.81 25.21 24.78 25.20 618,058 +0.45(+1.83%)
May 09, 2013 24.92 24.98 24.64 24.75 426,995 -0.12(-0.50%)
May 08, 2013 25.00 25.08 24.69 24.87 389,005 -0.21(-0.84%)
May 07, 2013 25.19 25.28 25.00 25.08 418,753 +0.02(+0.09%)
May 06, 2013 24.72 25.20 24.67 25.06 503,093 +0.34(+1.38%)
May 03, 2013 24.40 24.74 24.47 24.72 4,754,241 -0.16(-0.65%)
May 02, 2013 24.81 24.97 24.70 24.88 326,936 +0.22(+0.90%)
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.