Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 19.58 19.72 19.54 19.69 35,038,532 +0.10(+0.54%)
Aug 29, 2013 19.58 19.82 19.56 19.58 37,564,324 +0.04(+0.21%)
Aug 28, 2013 19.61 19.69 19.54 19.54 28,624,230 -0.06(-0.33%)
Aug 27, 2013 19.54 19.82 19.51 19.60 32,080,256 -0.08(-0.38%)
Aug 26, 2013 19.97 20.02 19.67 19.68 23,912,806 -0.27(-1.37%)
Aug 23, 2013 19.67 19.98 19.64 19.95 51,087,288 +0.27(+1.39%)
Aug 22, 2013 19.49 19.79 19.31 19.68 44,535,084 +0.20(+1.02%)
Aug 21, 2013 19.67 19.70 19.47 19.48 35,305,624 -0.23(-1.15%)
Aug 20, 2013 19.70 19.84 19.66 19.71 27,756,910 +0.05(+0.24%)
Aug 19, 2013 19.84 19.89 19.57 19.66 36,298,056 -0.23(-1.14%)
Aug 16, 2013 19.94 20.01 19.73 19.89 42,219,784 -0.10(-0.49%)
Aug 15, 2013 20.13 20.20 19.99 19.99 30,575,824 -0.24(-1.21%)
Aug 14, 2013 20.23 20.24 20.08 20.23 29,905,840 +0.03(+0.14%)
Aug 13, 2013 20.34 20.36 20.12 20.20 27,836,598 -0.12(-0.57%)
Aug 12, 2013 20.22 20.35 20.21 20.32 27,474,008 +0.07(+0.34%)
Aug 09, 2013 20.52 20.55 20.22 20.25 37,028,164 -0.29(-1.39%)
Aug 08, 2013 20.75 20.79 20.44 20.54 30,828,204 -0.17(-0.84%)
Aug 07, 2013 20.61 20.79 20.61 20.71 22,807,966 +0.06(+0.31%)
Aug 06, 2013 20.73 20.75 20.61 20.65 21,329,230 -0.11(-0.53%)
Aug 05, 2013 20.77 20.86 20.70 20.76 17,595,260 -0.06(-0.28%)
Aug 02, 2013 20.72 20.82 20.66 20.82 37,386,256 +0.03(+0.14%)
Aug 01, 2013 20.75 20.84 20.58 20.79 31,682,640 +0.26(+1.28%)
Jul 31, 2013 20.62 20.70 20.50 20.52 34,933,724 -0.09(-0.42%)
Jul 30, 2013 20.95 20.99 20.61 20.61 32,807,458 -0.27(-1.28%)
Jul 29, 2013 20.74 20.95 20.70 20.88 28,569,932 +0.16(+0.79%)
Jul 26, 2013 20.61 20.77 20.55 20.72 24,331,834 +0.08(+0.39%)
Jul 25, 2013 20.47 20.70 20.46 20.63 37,950,676 +0.03(+0.17%)
Jul 24, 2013 20.59 20.66 20.33 20.60 53,166,580 -0.24(-1.14%)
Jul 23, 2013 20.80 20.92 20.66 20.84 39,426,408 +0.13(+0.65%)
Jul 22, 2013 20.75 20.84 20.68 20.70 33,014,752 -0.13(-0.64%)
Jul 19, 2013 20.85 20.86 20.67 20.84 36,354,728 +0.04(+0.20%)
Jul 18, 2013 20.87 20.94 20.72 20.80 33,642,160 -0.13(-0.64%)
Jul 17, 2013 20.93 21.13 20.89 20.93 25,047,646 +0.05(+0.25%)
Jul 16, 2013 20.73 20.89 20.72 20.88 30,249,604 +0.19(+0.93%)
Jul 15, 2013 20.76 20.81 20.52 20.69 29,515,352 -0.15(-0.73%)
Jul 12, 2013 20.88 20.90 20.69 20.84 32,772,628 -0.03(-0.17%)
Jul 11, 2013 20.80 20.95 20.77 20.87 39,668,692 +0.28(+1.36%)
Jul 10, 2013 20.71 20.76 20.51 20.59 30,797,526 -0.12(-0.59%)
Jul 09, 2013 20.82 20.85 20.68 20.72 24,896,276 +0.01(+0.06%)
Jul 08, 2013 20.73 20.77 20.59 20.70 27,243,550 +0.12(+0.56%)
Jul 05, 2013 20.57 20.63 20.25 20.59 29,834,932 +0.12(+0.59%)
Jul 03, 2013 20.38 20.54 20.23 20.47 20,187,578 +0.05(+0.25%)
Jul 02, 2013 20.28 20.57 20.20 20.42 32,433,444 +0.13(+0.65%)
Jul 01, 2013 20.34 20.50 20.22 20.28 34,638,972 -0.06(-0.28%)
Jun 28, 2013 20.43 20.51 20.29 20.34 41,633,828 -0.13(-0.65%)
Jun 27, 2013 20.42 20.66 20.40 20.47 31,765,688 +0.17(+0.85%)
Jun 26, 2013 20.35 20.39 20.16 20.30 38,146,924 +0.17(+0.86%)
Jun 25, 2013 19.93 20.23 19.85 20.13 116,873,320 +0.33(+1.65%)
Jun 24, 2013 19.71 20.03 19.61 19.80 123,946,280 -0.01(-0.03%)
Jun 21, 2013 19.85 19.96 19.59 19.81 169,607,216 +0.07(+0.35%)
Jun 20, 2013 20.11 20.23 19.72 19.74 55,325,392 -0.52(-2.55%)
Jun 19, 2013 20.72 20.77 20.25 20.25 42,556,672 -0.53(-2.54%)
Jun 18, 2013 20.59 20.89 20.57 20.78 26,727,416 +0.24(+1.15%)
Jun 17, 2013 20.73 20.77 20.39 20.55 40,661,280 -0.09(-0.42%)
Jun 14, 2013 20.80 20.87 20.62 20.63 41,735,036 -0.22(-1.07%)
Jun 13, 2013 20.46 20.91 20.46 20.86 35,054,988 +0.39(+1.91%)
Jun 12, 2013 20.69 20.77 20.44 20.47 29,507,692 -0.08(-0.39%)
Jun 11, 2013 20.61 20.80 20.53 20.55 45,249,620 -0.13(-0.64%)
Jun 10, 2013 20.61 20.75 20.51 20.68 38,032,000 +0.31(+1.52%)
Jun 07, 2013 20.67 20.71 20.33 20.37 45,339,768 -0.21(-1.01%)
Jun 06, 2013 20.23 20.61 20.17 20.58 40,130,816 +0.32(+1.56%)
Jun 05, 2013 20.49 20.53 20.25 20.26 39,789,140 -0.24(-1.15%)
Jun 04, 2013 20.22 20.61 20.20 20.50 70,429,720 +0.34(+1.71%)
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.