Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 22.46 23.58 22.41 23.18 0 +0.65(+2.89%)
Aug 29, 2013 22.99 23.44 22.34 22.53 105,724 -0.44(-1.92%)
Aug 28, 2013 23.48 23.48 22.77 22.97 0 -0.45(-1.92%)
Aug 27, 2013 24.34 24.34 23.38 23.42 131,825 -1.27(-5.14%)
Aug 26, 2013 25.04 25.24 24.63 24.69 0 -0.28(-1.12%)
Aug 23, 2013 24.53 25.00 23.96 24.97 0 +0.56(+2.29%)
Aug 22, 2013 23.56 24.91 23.56 24.41 105,792 +1.10(+4.72%)
Aug 21, 2013 23.40 23.79 22.76 23.31 0 -0.09(-0.38%)
Aug 20, 2013 22.63 23.68 22.56 23.40 123,294 +0.78(+3.45%)
Aug 19, 2013 23.29 23.48 22.57 22.62 105,603 -0.67(-2.88%)
Aug 16, 2013 22.76 23.68 22.20 23.29 0 +0.47(+2.06%)
Aug 15, 2013 23.55 23.68 22.80 22.82 167,931 -0.90(-3.79%)
Aug 14, 2013 24.57 24.67 23.50 23.72 229,022 -0.95(-3.85%)
Aug 13, 2013 25.20 25.33 24.50 24.67 66,970 -0.43(-1.71%)
Aug 12, 2013 25.29 25.32 24.39 25.10 321,818 -0.39(-1.53%)
Aug 09, 2013 26.52 26.52 25.35 25.49 153,523 -0.59(-2.26%)
Aug 08, 2013 27.31 27.31 25.60 26.08 198,464 +0.25(+0.97%)
Aug 07, 2013 26.38 26.59 25.75 25.83 148,223 -0.50(-1.90%)
Aug 06, 2013 25.22 26.64 25.05 26.33 246,066 +0.46(+1.78%)
Aug 05, 2013 25.40 25.97 25.02 25.87 143,603 +0.73(+2.90%)
Aug 02, 2013 25.06 25.40 24.87 25.14 58,720 +0.17(+0.68%)
Aug 01, 2013 25.11 25.49 23.76 24.97 254,696 -0.10(-0.40%)
Jul 31, 2013 24.99 25.12 24.75 25.07 120,571 +0.19(+0.76%)
Jul 30, 2013 25.10 25.10 24.42 24.88 0 -0.09(-0.36%)
Jul 29, 2013 24.80 25.15 24.26 24.97 0 +0.22(+0.89%)
Jul 26, 2013 25.71 25.74 24.64 24.75 0 -1.12(-4.33%)
Jul 25, 2013 27.00 27.00 25.62 25.87 0 -1.16(-4.29%)
Jul 24, 2013 27.20 27.90 26.50 27.03 0 -0.19(-0.70%)
Jul 23, 2013 28.26 28.26 26.92 27.22 0 -0.72(-2.58%)
Jul 22, 2013 27.76 28.17 27.75 27.94 0 -0.01(-0.04%)
Jul 19, 2013 28.07 28.20 27.57 27.95 0 -0.10(-0.36%)
Jul 18, 2013 27.96 28.19 27.96 28.05 0 +0.13(+0.48%)
Jul 17, 2013 27.90 28.03 27.38 27.92 229,881 +0.20(+0.70%)
Jul 16, 2013 27.25 27.85 27.15 27.72 0 +0.41(+1.50%)
Jul 15, 2013 27.20 27.46 27.01 27.31 0 +0.23(+0.85%)
Jul 12, 2013 27.60 27.90 27.00 27.08 0 -0.46(-1.67%)
Jul 11, 2013 28.50 28.87 27.36 27.54 0 -0.77(-2.72%)
Jul 10, 2013 28.38 28.83 28.10 28.31 0 +0.26(+0.93%)
Jul 09, 2013 27.99 28.22 27.52 28.05 0 +0.09(+0.32%)
Jul 08, 2013 27.76 28.00 27.29 27.96 0 +0.19(+0.68%)
Jul 05, 2013 27.31 27.77 26.88 27.77 0 +0.51(+1.87%)
Jul 03, 2013 27.00 27.45 26.33 27.26 0 +0.54(+2.02%)
Jul 02, 2013 24.76 26.88 24.50 26.72 0 +1.95(+7.87%)
Jul 01, 2013 23.83 25.25 23.62 24.77 0 +0.60(+2.48%)
Jun 28, 2013 24.31 24.31 23.63 24.17 2,892,833 +0.99(+4.27%)
Jun 26, 2013 23.99 24.05 23.15 23.18 0 -0.57(-2.40%)
Jun 25, 2013 23.89 24.00 23.13 23.75 0 -0.02(-0.08%)
Jun 24, 2013 24.76 24.76 23.12 23.77 0 -1.04(-4.19%)
Jun 21, 2013 24.94 25.98 24.76 24.81 762,781 -0.18(-0.72%)
Jun 20, 2013 25.14 25.95 24.55 24.99 0 -0.25(-0.99%)
Jun 19, 2013 23.89 25.73 23.75 25.24 0 +1.29(+5.39%)
Jun 18, 2013 23.99 24.23 23.51 23.95 0 +0.09(+0.38%)
Jun 17, 2013 24.26 24.70 23.60 23.86 0 -0.05(-0.21%)
Jun 14, 2013 23.15 24.11 23.15 23.91 0 +0.85(+3.69%)
Jun 13, 2013 22.54 23.49 22.26 23.06 153,740 +0.36(+1.59%)
Jun 12, 2013 22.55 23.48 22.32 22.70 340,651 +0.25(+1.11%)
Jun 11, 2013 21.28 22.82 20.95 22.45 510,352 +1.06(+4.96%)
Jun 10, 2013 20.10 21.60 20.10 21.39 0 +1.28(+6.36%)
Jun 07, 2013 20.05 20.30 19.93 20.11 0 -0.07(-0.35%)
Jun 06, 2013 20.25 21.00 19.58 20.18 0 -0.55(-2.65%)
Jun 05, 2013 20.80 21.11 20.26 20.73 0 -0.15(-0.72%)
Jun 04, 2013 21.50 21.51 20.45 20.88 0 -0.52(-2.43%)
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.