Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 22.69 22.71 21.91 22.10 11,683,823 -0.63(-2.77%)
Jul 30, 2013 23.02 23.19 22.72 22.73 7,992,865 -0.17(-0.73%)
Jul 29, 2013 22.72 23.06 22.65 22.90 6,190,044 +0.03(+0.13%)
Jul 26, 2013 22.69 22.87 22.57 22.87 4,854,886 +0.10(+0.44%)
Jul 25, 2013 22.48 22.79 22.43 22.77 6,053,076 +0.24(+1.06%)
Jul 24, 2013 23.13 23.16 22.46 22.53 7,612,802 -0.66(-2.87%)
Jul 23, 2013 23.29 23.42 23.13 23.19 5,766,541 -0.15(-0.65%)
Jul 22, 2013 23.17 23.36 23.09 23.34 5,790,573 +0.20(+0.84%)
Jul 19, 2013 23.00 23.16 22.92 23.15 10,683,877 +0.15(+0.66%)
Jul 18, 2013 22.85 23.09 22.83 23.00 6,284,276 +0.30(+1.34%)
Jul 17, 2013 22.84 22.87 22.64 22.69 3,124,264 -0.04(-0.19%)
Jul 16, 2013 22.78 22.81 22.58 22.74 4,475,292 -0.06(-0.25%)
Jul 15, 2013 22.37 22.87 22.33 22.79 5,881,937 +0.37(+1.64%)
Jul 12, 2013 22.40 22.46 22.20 22.43 5,578,743 +0.03(+0.13%)
Jul 11, 2013 22.26 22.41 22.19 22.40 6,222,930 +0.31(+1.41%)
Jul 10, 2013 22.19 22.21 22.02 22.09 5,804,519 -0.17(-0.78%)
Jul 09, 2013 22.03 22.33 22.02 22.26 7,661,142 +0.26(+1.18%)
Jul 08, 2013 21.51 22.00 21.49 22.00 7,947,893 +0.51(+2.39%)
Jul 05, 2013 21.67 21.72 21.27 21.49 5,606,568 -0.25(-1.13%)
Jul 03, 2013 21.77 21.81 21.60 21.73 3,374,225 -0.10(-0.46%)
Jul 02, 2013 21.87 22.12 21.78 21.83 7,447,696 -0.07(-0.33%)
Jul 01, 2013 22.36 22.42 21.81 21.91 9,335,214 -0.40(-1.81%)
Jun 28, 2013 22.46 22.58 22.28 22.31 11,122,896 -0.15(-0.68%)
Jun 27, 2013 22.68 22.75 22.40 22.46 8,450,974 -0.19(-0.83%)
Jun 26, 2013 22.56 22.76 22.49 22.65 7,818,983 +0.20(+0.87%)
Jun 25, 2013 22.24 22.61 21.90 22.46 13,113,215 +0.33(+1.50%)
Jun 24, 2013 21.67 22.36 21.56 22.12 13,899,640 +0.23(+1.06%)
Jun 21, 2013 21.76 22.09 21.62 21.89 15,208,094 +0.29(+1.34%)
Jun 20, 2013 22.02 22.12 21.56 21.60 12,073,306 -0.56(-2.54%)
Jun 19, 2013 22.45 22.59 22.16 22.17 10,452,811 -0.34(-1.51%)
Jun 18, 2013 22.21 22.51 22.17 22.51 7,910,981 +0.30(+1.37%)
Jun 17, 2013 22.23 22.35 22.10 22.20 8,284,279 +0.07(+0.33%)
Jun 14, 2013 22.20 22.40 22.12 22.13 6,637,033 -0.06(-0.26%)
Jun 13, 2013 22.02 22.19 21.76 22.19 10,271,562 +0.22(+1.02%)
Jun 12, 2013 22.63 22.73 21.95 21.96 10,404,647 -0.58(-2.56%)
Jun 11, 2013 22.53 22.89 22.48 22.54 8,624,702 -0.14(-0.61%)
Jun 10, 2013 22.80 22.80 22.51 22.68 9,729,340 +0.02(+0.10%)
Jun 07, 2013 22.77 22.91 22.43 22.66 12,295,529 -0.10(-0.44%)
Jun 06, 2013 22.64 22.82 22.58 22.76 10,610,581 +0.07(+0.29%)
Jun 05, 2013 22.72 22.85 22.53 22.69 8,582,016 -0.13(-0.57%)
Jun 04, 2013 22.77 22.87 22.61 22.82 7,388,125 -0.01(-0.06%)
Jun 03, 2013 22.67 23.12 22.58 22.84 10,311,283 +0.20(+0.86%)
May 31, 2013 22.80 23.08 22.64 22.64 9,282,313 -0.12(-0.51%)
May 30, 2013 23.02 23.39 22.74 22.76 10,531,791 -0.11(-0.47%)
May 29, 2013 22.95 23.25 22.69 22.87 15,342,593 -0.28(-1.22%)
May 28, 2013 23.21 23.66 23.07 23.15 29,429,752 -1.89(-7.53%)
May 24, 2013 24.97 25.06 24.85 25.03 7,364,394 -0.05(-0.20%)
May 23, 2013 24.87 25.24 24.72 25.09 9,019,148 +0.09(+0.35%)
May 22, 2013 25.27 25.62 24.93 25.00 9,621,954 -0.30(-1.17%)
May 21, 2013 25.30 25.49 25.22 25.29 6,674,726 +0.01(+0.06%)
May 20, 2013 25.44 25.56 25.24 25.28 6,922,311 -0.12(-0.46%)
May 17, 2013 25.22 25.50 25.16 25.40 11,690,966 +0.26(+1.03%)
May 16, 2013 25.35 25.43 25.06 25.14 7,541,622 -0.29(-1.14%)
May 15, 2013 25.26 25.68 25.07 25.42 8,036,034 +0.19(+0.74%)
May 13, 2013 25.58 25.64 25.21 25.24 7,461,037 -0.37(-1.44%)
May 10, 2013 25.45 25.61 25.39 25.61 24,452,810 +0.11(+0.42%)
May 09, 2013 25.53 25.67 25.40 25.50 26,560,992 -0.08(-0.31%)
May 08, 2013 25.38 25.63 25.38 25.58 9,367,740 +0.14(+0.56%)
May 07, 2013 25.31 25.48 25.25 25.43 6,258,583 +0.19(+0.74%)
May 06, 2013 25.41 25.48 25.05 25.25 8,720,846 -0.40(-1.56%)
May 03, 2013 26.11 26.03 25.63 25.65 9,802,525 -0.38(-1.46%)
May 02, 2013 26.23 26.23 25.70 26.03 9,953,113 -0.29(-1.12%)
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.