Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 20.93 21.17 20.86 20.88 0 -0.21(-0.97%)
Sep 26, 2013 21.28 21.36 20.85 21.09 1,171,507 -0.12(-0.56%)
Sep 25, 2013 21.00 21.48 20.90 21.20 2,095,115 +0.13(+0.60%)
Sep 24, 2013 20.98 21.27 20.87 21.08 2,041,047 +0.11(+0.53%)
Sep 23, 2013 21.00 21.21 20.38 20.97 0 -0.05(-0.23%)
Sep 20, 2013 21.35 21.60 20.86 21.02 0 -0.35(-1.63%)
Sep 19, 2013 22.32 22.45 21.16 21.36 0 -1.62(-7.05%)
Sep 18, 2013 23.24 23.40 22.97 22.98 0 -0.28(-1.22%)
Sep 17, 2013 23.03 23.37 23.00 23.27 0 +0.20(+0.86%)
Sep 16, 2013 23.51 23.62 23.07 23.07 0 -0.22(-0.95%)
Sep 13, 2013 23.11 23.39 23.01 23.29 0 +0.03(+0.14%)
Sep 12, 2013 24.51 24.57 23.08 23.26 0 -1.27(-5.19%)
Sep 11, 2013 24.40 24.79 24.40 24.53 0 -0.02(-0.06%)
Sep 10, 2013 24.51 24.71 24.40 24.55 1,709,922 +0.17(+0.68%)
Sep 09, 2013 24.30 24.42 24.08 24.38 0 +0.08(+0.33%)
Sep 06, 2013 24.73 24.89 23.75 24.30 0 -0.20(-0.81%)
Sep 05, 2013 24.33 24.78 24.28 24.50 0 +0.23(+0.94%)
Sep 04, 2013 24.42 24.48 24.21 24.27 1,108,081 -0.21(-0.84%)
Sep 03, 2013 24.70 25.29 24.36 24.48 0 -0.06(-0.26%)
Aug 30, 2013 24.83 24.83 24.33 24.54 0 -0.28(-1.15%)
Aug 29, 2013 24.48 25.10 24.39 24.82 0 +0.23(+0.93%)
Aug 28, 2013 24.74 24.93 24.52 24.59 0 -0.14(-0.57%)
Aug 27, 2013 25.74 25.75 24.65 24.74 0 -1.25(-4.80%)
Aug 26, 2013 26.32 26.32 25.86 25.98 813,115 -0.36(-1.38%)
Aug 23, 2013 27.01 27.01 26.24 26.35 0 -0.56(-2.08%)
Aug 22, 2013 26.70 27.08 26.62 26.91 0 +0.28(+1.07%)
Aug 21, 2013 27.02 27.07 26.52 26.62 0 -0.39(-1.46%)
Aug 20, 2013 26.38 27.13 26.28 27.02 0 +0.61(+2.30%)
Aug 19, 2013 26.51 26.55 26.32 26.41 0 -0.09(-0.33%)
Aug 16, 2013 26.39 26.67 26.39 26.50 0 +0.08(+0.30%)
Aug 15, 2013 26.38 26.78 26.30 26.42 825,708 -0.08(-0.30%)
Aug 14, 2013 26.49 26.55 26.38 26.50 0 +0.06(+0.24%)
Aug 13, 2013 26.50 26.53 26.36 26.43 772,076 -0.04(-0.15%)
Aug 12, 2013 26.38 26.55 26.32 26.47 434,522 +0.08(+0.30%)
Aug 09, 2013 26.39 26.54 26.34 26.40 556,846 +0.01(+0.03%)
Aug 08, 2013 26.40 26.58 26.20 26.39 451,104 +0.13(+0.48%)
Aug 07, 2013 26.19 26.32 26.06 26.26 579,472 +0.03(+0.12%)
Aug 06, 2013 26.42 26.42 26.14 26.23 534,086 -0.24(-0.90%)
Aug 05, 2013 26.38 26.52 26.21 26.47 423,946 +0.15(+0.57%)
Aug 02, 2013 26.25 26.32 25.90 26.32 475,852 +0.09(+0.33%)
Aug 01, 2013 26.16 26.51 26.16 26.23 692,702 +0.24(+0.91%)
Jul 31, 2013 25.76 26.45 25.74 25.99 0 +0.27(+1.04%)
Jul 30, 2013 25.80 26.03 25.68 25.72 464,404 -0.05(-0.18%)
Jul 29, 2013 25.87 26.02 25.56 25.77 0 -0.21(-0.79%)
Jul 26, 2013 25.91 26.14 25.79 25.98 0 -0.06(-0.24%)
Jul 25, 2013 26.26 26.61 25.93 26.04 0 -0.26(-0.99%)
Jul 24, 2013 26.51 26.56 26.25 26.30 0 -0.04(-0.15%)
Jul 23, 2013 26.28 26.52 26.11 26.34 0 +0.04(+0.15%)
Jul 22, 2013 26.30 26.53 25.88 26.30 0 +0.22(+0.85%)
Jul 19, 2013 25.94 26.22 25.57 26.08 0 -0.18(-0.69%)
Jul 18, 2013 25.48 26.94 25.48 26.26 0 +0.89(+3.52%)
Jul 17, 2013 25.35 25.67 25.12 25.37 806,292 +0.05(+0.19%)
Jul 16, 2013 25.49 25.55 24.76 25.32 0 -0.11(-0.43%)
Jul 15, 2013 25.33 25.63 25.24 25.43 523,474 +0.13(+0.53%)
Jul 12, 2013 25.04 25.41 24.89 25.30 0 +0.24(+0.95%)
Jul 11, 2013 25.72 25.76 24.97 25.06 726,288 -0.44(-1.73%)
Jul 10, 2013 25.81 26.01 25.36 25.50 0 -0.28(-1.07%)
Jul 09, 2013 25.57 25.79 25.10 25.78 0 +0.29(+1.15%)
Jul 08, 2013 25.28 25.63 25.20 25.49 0 +0.36(+1.45%)
Jul 05, 2013 24.68 25.12 24.41 25.12 0 +0.63(+2.58%)
Jul 03, 2013 24.05 24.65 24.05 24.49 0 -0.02(-0.06%)
Jul 02, 2013 24.29 24.76 24.22 24.51 1,067,759 +0.03(+0.13%)
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.