Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2013 22.00 22.00 20.77 21.40 318,313 -0.42(-1.92%)
May 31, 2013 21.77 22.50 21.51 21.82 222,530 -0.18(-0.82%)
May 30, 2013 21.22 22.17 21.00 22.00 0 +0.78(+3.68%)
May 29, 2013 20.61 21.25 20.25 21.22 716,745 +0.47(+2.27%)
May 28, 2013 21.41 21.48 20.50 20.75 444,993 -0.40(-1.89%)
May 24, 2013 20.93 21.35 20.86 21.15 0 +0.16(+0.76%)
May 23, 2013 21.19 21.28 20.62 20.99 0 -0.08(-0.38%)
May 22, 2013 20.97 21.20 20.54 21.07 0 +0.24(+1.15%)
May 21, 2013 20.95 21.24 20.57 20.83 0 +0.13(+0.63%)
May 20, 2013 20.16 20.99 19.88 20.70 0 +0.89(+4.49%)
May 17, 2013 19.62 20.34 19.32 19.81 0 +0.30(+1.54%)
May 16, 2013 18.63 19.55 18.51 19.51 317,420 +1.05(+5.69%)
May 15, 2013 18.60 18.91 18.26 18.46 0 +0.06(+0.33%)
May 13, 2013 19.03 19.24 18.21 18.40 0 +0.10(+0.55%)
May 10, 2013 18.01 18.49 18.01 18.30 0 +0.10(+0.55%)
May 09, 2013 18.50 18.73 17.95 18.20 0 -0.30(-1.62%)
May 08, 2013 18.20 18.50 18.14 18.50 0 +0.53(+2.95%)
May 07, 2013 17.50 18.00 17.42 17.97 0 +0.57(+3.28%)
May 06, 2013 17.64 17.64 17.01 17.40 0 +0.20(+1.16%)
May 03, 2013 17.70 17.39 17.12 17.20 0 -0.10(-0.58%)
May 02, 2013 17.73 17.85 17.21 17.30 0 -0.13(-0.75%)
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.