Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 24.73 24.75 24.59 24.62 5,714,837 -0.20(-0.82%)
Aug 29, 2013 24.93 24.98 24.78 24.82 6,160,109 -0.29(-1.14%)
Aug 28, 2013 25.02 25.17 24.94 25.11 8,882,781 +0.39(+1.57%)
Aug 27, 2013 24.65 24.90 24.64 24.72 5,661,986 +0.07(+0.27%)
Aug 26, 2013 24.76 24.77 24.61 24.65 4,536,708 -0.09(-0.36%)
Aug 23, 2013 24.53 24.76 24.50 24.74 6,944,932 +0.36(+1.47%)
Aug 22, 2013 24.33 24.43 24.29 24.38 4,666,150 +0.23(+0.94%)
Aug 21, 2013 24.34 24.37 24.15 24.16 7,206,128 -0.22(-0.90%)
Aug 20, 2013 24.45 24.52 24.38 24.38 7,277,890 -0.12(-0.49%)
Aug 19, 2013 24.61 24.65 24.47 24.50 6,056,993 -0.13(-0.53%)
Aug 16, 2013 24.63 24.68 24.56 24.63 6,080,578 +0.03(+0.12%)
Aug 15, 2013 24.50 24.72 24.44 24.60 7,287,712 -0.04(-0.17%)
Aug 14, 2013 24.82 24.86 24.64 24.64 10,409,851 -0.03(-0.12%)
Aug 13, 2013 24.59 24.69 24.47 24.67 7,333,638 +0.18(+0.75%)
Aug 12, 2013 24.59 24.62 24.46 24.49 6,149,219 -0.11(-0.46%)
Aug 09, 2013 24.64 24.73 24.58 24.60 5,042,637 -0.01(-0.02%)
Aug 08, 2013 24.65 24.71 24.50 24.61 5,657,064 +0.03(+0.12%)
Aug 07, 2013 24.72 24.83 24.58 24.58 8,888,000 -0.04(-0.17%)
Aug 06, 2013 24.66 24.69 24.55 24.62 8,738,923 -0.08(-0.31%)
Aug 05, 2013 24.66 24.73 24.60 24.69 8,570,151 +0.02(+0.10%)
Aug 02, 2013 24.61 24.68 24.51 24.67 7,911,070 +0.12(+0.50%)
Aug 01, 2013 24.46 24.61 24.42 24.55 10,704,790 +0.16(+0.68%)
Jul 31, 2013 24.50 24.56 24.34 24.38 13,418,891 -0.18(-0.72%)
Jul 30, 2013 24.51 24.61 24.28 24.56 25,486,090 -0.81(-3.20%)
Jul 29, 2013 25.52 25.54 25.28 25.37 7,049,805 -0.27(-1.06%)
Jul 26, 2013 25.66 25.70 25.50 25.64 5,520,146 -0.06(-0.25%)
Jul 25, 2013 25.57 25.73 25.54 25.71 4,686,709 +0.15(+0.58%)
Jul 24, 2013 25.73 25.74 25.51 25.56 6,484,195 -0.06(-0.25%)
Jul 23, 2013 25.62 25.68 25.50 25.62 7,103,762 +0.21(+0.81%)
Jul 22, 2013 25.35 25.52 25.33 25.42 8,713,947 +0.11(+0.44%)
Jul 19, 2013 25.24 25.35 25.18 25.31 8,907,683 +0.18(+0.70%)
Jul 18, 2013 25.23 25.31 25.08 25.13 10,340,677 +0.09(+0.38%)
Jul 17, 2013 25.05 25.12 24.97 25.03 4,690,922 +0.01(+0.02%)
Jul 16, 2013 24.92 25.03 24.80 25.03 8,012,149 +0.24(+0.95%)
Jul 15, 2013 24.83 24.93 24.78 24.79 8,398,226 -0.03(-0.12%)
Jul 12, 2013 24.88 24.92 24.79 24.82 8,496,742 -0.21(-0.82%)
Jul 11, 2013 24.98 25.04 24.85 25.03 12,710,836 +0.25(+1.00%)
Jul 10, 2013 24.68 24.87 24.64 24.78 13,410,821 +0.28(+1.13%)
Jul 09, 2013 24.29 24.59 24.38 24.51 12,026,494 +0.22(+0.90%)
Jul 08, 2013 24.29 24.40 24.23 24.29 14,704,633 +0.06(+0.27%)
Jul 05, 2013 24.05 24.23 23.93 24.22 11,385,103 -0.01(-0.02%)
Jul 03, 2013 24.15 24.31 24.10 24.23 7,314,909 -0.12(-0.48%)
Jul 02, 2013 24.42 24.52 24.26 24.35 17,544,812 -0.15(-0.62%)
Jul 01, 2013 24.70 24.73 24.49 24.50 10,045,541 -0.06(-0.24%)
Jun 28, 2013 24.47 24.65 24.45 24.56 6,885,197 -0.02(-0.10%)
Jun 27, 2013 24.47 24.70 24.47 24.58 8,595,538 -0.03(-0.12%)
Jun 26, 2013 24.68 24.71 24.45 24.61 4,071,751 +0.09(+0.36%)
Jun 25, 2013 24.71 24.73 24.40 24.52 6,471,954 +0.09(+0.39%)
Jun 24, 2013 24.28 24.65 24.28 24.43 11,964,053 -0.12(-0.48%)
Jun 21, 2013 24.45 24.62 24.25 24.55 14,622,581 +0.02(+0.10%)
Jun 20, 2013 24.72 24.77 24.42 24.52 16,011,358 -0.54(-2.16%)
Jun 19, 2013 25.27 25.33 24.99 25.06 11,064,680 -0.41(-1.59%)
Jun 18, 2013 25.39 25.52 25.39 25.47 4,440,394 +0.02(+0.07%)
Jun 17, 2013 25.42 25.54 25.39 25.45 7,432,554 +0.25(+0.98%)
Jun 14, 2013 25.23 25.40 25.15 25.21 5,568,621 -0.15(-0.58%)
Jun 13, 2013 25.10 25.40 25.09 25.35 6,685,808 +0.19(+0.75%)
Jun 12, 2013 25.50 25.52 25.10 25.16 6,848,813 -0.19(-0.74%)
Jun 11, 2013 25.14 25.45 25.12 25.35 6,980,266 -0.11(-0.44%)
Jun 10, 2013 25.33 25.56 25.28 25.46 7,742,037 +0.19(+0.77%)
Jun 07, 2013 25.31 25.39 25.16 25.27 9,023,208 -0.12(-0.46%)
Jun 06, 2013 25.26 25.39 25.13 25.39 7,660,344 +0.16(+0.65%)
Jun 05, 2013 25.32 25.42 25.19 25.22 7,226,686 -0.22(-0.86%)
Jun 04, 2013 25.45 25.52 25.32 25.44 6,568,831 -0.11(-0.41%)
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.