Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 24.20 24.26 23.50 23.58 210,711 -0.64(-2.64%)
Aug 29, 2013 23.97 24.46 23.92 24.22 151,224 +0.22(+0.90%)
Aug 28, 2013 23.62 24.16 23.62 24.00 303,937 +0.36(+1.51%)
Aug 27, 2013 23.94 24.14 23.50 23.65 229,549 -0.62(-2.56%)
Aug 26, 2013 24.37 24.57 24.17 24.27 162,347 -0.02(-0.08%)
Aug 23, 2013 24.15 24.34 24.13 24.29 171,108 +0.15(+0.62%)
Aug 22, 2013 23.69 24.16 23.69 24.14 146,388 +0.54(+2.27%)
Aug 21, 2013 23.64 24.01 23.55 23.60 153,846 -0.15(-0.63%)
Aug 20, 2013 23.43 23.87 23.37 23.75 397,412 +0.39(+1.65%)
Aug 19, 2013 23.00 23.53 22.91 23.37 187,467 +0.37(+1.59%)
Aug 16, 2013 22.83 23.38 22.81 23.00 154,835 +0.04(+0.16%)
Aug 15, 2013 23.14 23.26 22.80 22.96 189,955 -0.47(-2.01%)
Aug 14, 2013 23.61 23.79 23.41 23.43 307,694 -0.19(-0.80%)
Aug 13, 2013 23.66 23.78 23.52 23.62 431,654 +0.06(+0.24%)
Aug 12, 2013 22.98 23.61 22.96 23.56 237,672 +0.45(+1.95%)
Aug 09, 2013 23.08 23.28 22.79 23.11 158,223 -0.11(-0.49%)
Aug 08, 2013 23.22 23.41 23.14 23.22 166,892 +0.12(+0.53%)
Aug 07, 2013 22.87 23.16 22.87 23.10 226,576 +0.14(+0.61%)
Aug 06, 2013 23.08 23.16 22.74 22.96 264,108 -0.24(-1.05%)
Aug 05, 2013 23.19 23.40 22.92 23.21 272,913 -0.02(-0.08%)
Aug 02, 2013 23.08 23.35 23.08 23.22 232,197 +0.04(+0.16%)
Aug 01, 2013 23.02 23.27 22.80 23.19 348,847 +0.40(+1.77%)
Jul 31, 2013 22.39 22.91 22.39 22.78 323,453 +0.54(+2.41%)
Jul 30, 2013 22.50 22.69 21.93 22.25 667,587 -1.22(-5.21%)
Jul 29, 2013 23.74 24.11 23.31 23.47 344,118 -0.41(-1.73%)
Jul 26, 2013 24.58 24.58 23.75 23.88 377,850 -0.02(-0.08%)
Jul 25, 2013 23.82 23.94 22.11 23.90 354,248 -0.14(-0.57%)
Jul 24, 2013 23.84 24.17 23.84 24.04 190,277 +0.40(+1.70%)
Jul 23, 2013 24.19 24.26 23.47 23.63 286,651 -0.55(-2.29%)
Jul 22, 2013 24.32 24.42 24.11 24.19 223,777 +0.05(+0.19%)
Jul 19, 2013 23.69 24.15 23.62 24.14 253,265 +0.34(+1.42%)
Jul 18, 2013 23.64 23.84 23.54 23.80 203,007 +0.17(+0.71%)
Jul 17, 2013 23.31 23.74 23.20 23.63 124,673 +0.44(+1.90%)
Jul 16, 2013 23.85 23.99 23.17 23.19 219,531 -0.64(-2.67%)
Jul 15, 2013 23.15 23.95 23.15 23.83 290,757 +0.78(+3.37%)
Jul 12, 2013 22.98 23.43 22.96 23.05 320,459 -0.03(-0.12%)
Jul 11, 2013 22.65 23.10 22.65 23.08 311,330 +0.70(+3.14%)
Jul 10, 2013 21.74 22.46 21.74 22.38 239,484 +0.62(+2.84%)
Jul 09, 2013 21.86 21.96 21.68 21.76 316,282 +0.00(+0.00%)
Jul 08, 2013 21.70 21.87 21.55 21.76 241,778 +0.14(+0.65%)
Jul 05, 2013 21.55 21.62 21.25 21.62 179,456 +0.38(+1.81%)
Jul 03, 2013 20.78 21.26 20.68 21.24 66,988 +0.27(+1.30%)
Jul 02, 2013 21.34 21.48 20.65 20.96 215,145 -0.37(-1.76%)
Jul 01, 2013 20.87 21.74 20.86 21.34 391,913 +0.74(+3.59%)
Jun 28, 2013 20.43 20.78 20.39 20.60 330,480 +0.13(+0.64%)
Jun 27, 2013 20.22 20.62 20.08 20.47 290,023 +0.40(+2.01%)
Jun 26, 2013 20.07 20.17 19.86 20.06 147,158 +0.19(+0.94%)
Jun 25, 2013 20.08 20.33 19.57 19.88 177,817 +0.07(+0.38%)
Jun 24, 2013 19.99 20.10 19.77 19.80 213,021 -0.40(-1.99%)
Jun 21, 2013 20.05 20.45 19.87 20.20 275,585 +0.27(+1.36%)
Jun 20, 2013 20.07 20.11 19.79 19.93 200,575 -0.48(-2.34%)
Jun 19, 2013 20.55 20.61 20.19 20.41 166,158 -0.16(-0.77%)
Jun 18, 2013 20.27 20.61 20.20 20.57 148,129 +0.33(+1.62%)
Jun 17, 2013 20.27 20.42 20.05 20.24 123,191 +0.22(+1.12%)
Jun 14, 2013 20.30 20.32 19.85 20.02 145,667 -0.30(-1.48%)
Jun 13, 2013 19.58 20.38 19.50 20.32 190,763 +0.68(+3.48%)
Jun 12, 2013 20.01 20.13 19.59 19.63 134,775 -0.14(-0.71%)
Jun 11, 2013 19.64 19.96 19.52 19.77 200,310 -0.19(-0.94%)
Jun 10, 2013 19.64 19.98 19.45 19.96 164,505 +0.38(+1.96%)
Jun 07, 2013 19.47 19.82 19.38 19.58 208,783 +0.27(+1.41%)
Jun 06, 2013 18.78 19.32 18.72 19.31 199,303 +0.50(+2.64%)
Jun 05, 2013 18.90 19.02 18.74 18.81 116,786 -0.15(-0.79%)
Jun 04, 2013 19.37 19.46 18.74 18.96 153,553 -0.42(-2.18%)
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.