Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 19.85 19.87 19.68 19.77 24,075,520 -0.15(-0.73%)
Sep 26, 2013 19.88 20.03 19.84 19.92 27,656,864 +0.10(+0.53%)
Sep 25, 2013 19.85 20.00 19.76 19.81 32,817,328 -0.02(-0.12%)
Sep 24, 2013 19.84 19.95 19.79 19.84 32,386,100 -0.08(-0.38%)
Sep 23, 2013 20.02 20.02 19.62 19.91 39,794,260 -0.06(-0.28%)
Sep 20, 2013 20.26 20.28 19.90 19.97 63,165,676 -0.29(-1.42%)
Sep 19, 2013 20.34 20.34 20.18 20.26 26,965,024 -0.08(-0.40%)
Sep 18, 2013 20.21 20.37 19.97 20.34 39,166,388 +0.12(+0.58%)
Sep 17, 2013 20.13 20.28 20.11 20.22 30,519,226 +0.10(+0.52%)
Sep 16, 2013 20.15 20.19 19.99 20.12 27,394,940 +0.15(+0.73%)
Sep 13, 2013 20.08 20.21 19.91 19.97 24,453,040 -0.03(-0.16%)
Sep 12, 2013 19.75 20.05 19.75 20.00 42,337,540 +0.24(+1.19%)
Sep 11, 2013 19.77 19.93 19.71 19.77 36,077,620 +0.00(+0.00%)
Sep 10, 2013 19.72 19.84 19.64 19.77 47,583,200 +0.20(+1.01%)
Sep 09, 2013 19.48 19.62 19.35 19.57 32,218,908 +0.13(+0.66%)
Sep 06, 2013 19.49 19.54 19.33 19.44 33,836,920 +0.04(+0.21%)
Sep 05, 2013 19.65 19.74 19.36 19.40 33,989,780 -0.23(-1.19%)
Sep 04, 2013 19.33 19.64 19.33 19.63 32,145,704 +0.24(+1.26%)
Sep 03, 2013 19.79 19.85 19.34 19.39 52,683,456 -0.30(-1.51%)
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%)
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.