Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 26.00 26.74 25.76 26.37 2,002,709 +0.63(+2.43%)
Jul 30, 2013 25.42 26.08 24.97 25.75 1,857,164 +0.58(+2.31%)
Jul 29, 2013 25.29 25.75 24.98 25.16 1,066,781 -0.32(-1.26%)
Jul 26, 2013 25.26 25.78 25.14 25.49 1,571,957 +0.14(+0.57%)
Jul 25, 2013 25.32 26.76 25.10 25.34 2,771,093 -0.28(-1.08%)
Jul 24, 2013 26.43 26.52 25.44 25.62 2,108,426 -0.72(-2.72%)
Jul 23, 2013 26.14 26.42 26.10 26.34 1,871,923 +0.39(+1.52%)
Jul 22, 2013 26.04 26.56 25.86 25.94 945,828 -0.04(-0.14%)
Jul 19, 2013 26.02 26.16 25.59 25.98 1,205,273 -0.12(-0.45%)
Jul 18, 2013 25.43 26.52 25.40 26.10 1,819,741 +0.76(+3.00%)
Jul 17, 2013 24.75 25.50 24.74 25.34 2,282,424 +0.83(+3.40%)
Jul 16, 2013 25.21 25.36 24.49 24.50 2,087,726 -0.59(-2.35%)
Jul 15, 2013 25.57 25.82 25.03 25.09 1,722,209 -0.38(-1.48%)
Jul 12, 2013 25.34 25.76 25.30 25.47 1,969,500 +0.12(+0.46%)
Jul 11, 2013 25.18 25.71 25.08 25.35 2,739,733 +0.84(+3.43%)
Jul 10, 2013 25.14 25.42 24.42 24.51 2,204,421 -0.61(-2.42%)
Jul 09, 2013 24.83 25.32 24.63 25.12 1,853,849 +0.63(+2.56%)
Jul 08, 2013 24.83 25.08 24.44 24.49 1,617,658 -0.24(-0.98%)
Jul 05, 2013 24.59 24.74 24.20 24.74 1,449,922 +0.49(+2.03%)
Jul 03, 2013 24.08 24.45 24.01 24.24 1,204,896 -0.09(-0.37%)
Jul 02, 2013 23.98 24.49 23.89 24.33 2,078,012 +0.25(+1.04%)
Jul 01, 2013 23.66 24.35 23.61 24.08 2,501,248 +0.55(+2.36%)
Jun 28, 2013 24.01 24.21 23.48 23.53 2,679,562 -0.56(-2.34%)
Jun 27, 2013 23.89 24.34 23.55 24.09 2,063,410 +0.50(+2.12%)
Jun 26, 2013 23.92 24.03 23.43 23.59 1,934,928 -0.07(-0.30%)
Jun 25, 2013 23.72 24.05 23.56 23.66 2,147,954 +0.39(+1.69%)
Jun 24, 2013 23.21 23.75 22.90 23.27 2,704,007 -0.59(-2.47%)
Jun 21, 2013 25.07 25.10 23.20 23.86 6,061,372 -1.10(-4.41%)
Jun 20, 2013 25.59 25.78 24.78 24.96 4,064,771 -1.23(-4.71%)
Jun 19, 2013 26.44 26.75 26.18 26.19 3,018,660 -0.21(-0.81%)
Jun 18, 2013 26.14 26.80 25.82 26.41 4,587,039 +0.21(+0.79%)
Jun 17, 2013 23.98 26.25 23.89 26.20 16,210,204 -2.19(-7.72%)
Jun 14, 2013 28.94 29.15 28.23 28.39 1,424,427 -0.58(-2.01%)
Jun 13, 2013 27.89 29.07 27.67 28.98 2,010,928 +0.85(+3.02%)
Jun 12, 2013 29.52 29.64 27.93 28.13 2,545,837 -0.77(-2.66%)
Jun 11, 2013 29.13 29.64 28.85 28.90 2,161,275 -1.17(-3.90%)
Jun 10, 2013 29.75 30.09 29.17 30.07 1,862,396 +0.41(+1.39%)
Jun 07, 2013 29.22 30.55 29.08 29.66 2,762,702 +0.58(+2.00%)
Jun 06, 2013 28.85 29.28 28.22 29.07 3,175,180 +0.03(+0.09%)
Jun 05, 2013 30.81 31.04 29.01 29.05 5,856,105 -2.05(-6.59%)
Jun 04, 2013 31.80 32.43 30.83 31.10 2,534,178 -0.76(-2.39%)
Jun 03, 2013 32.62 32.62 30.33 31.86 3,858,155 -0.23(-0.72%)
May 31, 2013 31.34 33.21 31.13 32.09 3,714,470 +0.55(+1.73%)
May 30, 2013 31.38 31.88 31.01 31.54 2,031,579 +0.26(+0.83%)
May 29, 2013 30.53 31.51 30.43 31.28 2,043,856 +0.34(+1.10%)
May 28, 2013 30.47 30.98 30.45 30.94 1,833,134 +1.06(+3.53%)
May 24, 2013 29.93 30.08 29.40 29.89 2,027,591 -0.54(-1.76%)
May 23, 2013 29.53 30.74 29.14 30.43 2,710,517 +0.14(+0.47%)
May 22, 2013 31.45 32.21 30.05 30.28 4,791,171 -0.79(-2.53%)
May 21, 2013 30.03 31.12 30.00 31.07 3,444,268 +0.97(+3.21%)
May 20, 2013 29.23 30.15 29.17 30.10 1,717,371 +0.67(+2.28%)
May 17, 2013 28.94 30.17 28.90 29.43 2,478,906 +0.80(+2.78%)
May 16, 2013 28.23 29.56 28.23 28.64 3,178,083 +0.14(+0.50%)
May 15, 2013 28.40 28.60 27.87 28.49 2,177,908 +0.55(+1.95%)
May 13, 2013 28.12 28.19 27.57 27.95 1,455,409 -0.24(-0.86%)
May 10, 2013 28.44 28.50 27.69 28.19 2,020,247 -0.21(-0.76%)
May 09, 2013 28.61 28.80 28.18 28.40 1,549,008 -0.33(-1.15%)
May 08, 2013 28.40 28.81 28.24 28.73 1,638,341 +0.28(+0.97%)
May 07, 2013 28.14 28.81 28.08 28.46 2,179,022 +0.50(+1.79%)
May 06, 2013 26.69 28.01 26.45 27.96 2,957,765 +1.26(+4.72%)
May 03, 2013 25.70 27.33 25.05 26.69 3,614,580 +1.65(+6.57%)
May 02, 2013 24.87 25.14 24.74 25.05 1,751,517 +0.39(+1.60%)
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.