Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 21.63 21.66 21.60 21.64 516,929 -0.08(-0.37%)
Sep 26, 2013 21.71 21.76 21.70 21.72 495,332 +0.05(+0.23%)
Sep 25, 2013 21.70 21.71 21.65 21.67 725,315 -0.07(-0.32%)
Sep 24, 2013 21.73 21.75 21.70 21.74 420,310 +0.04(+0.18%)
Sep 23, 2013 21.68 21.73 21.68 21.70 1,721,596 +0.01(+0.04%)
Sep 20, 2013 21.70 21.74 21.68 21.69 2,028,495 +0.02(+0.07%)
Sep 19, 2013 21.63 21.70 21.63 21.67 4,203,283 +0.02(+0.12%)
Sep 18, 2013 21.90 21.91 21.63 21.65 2,488,340 -0.25(-1.14%)
Sep 17, 2013 21.91 21.94 21.90 21.90 685,234 -0.04(-0.18%)
Sep 16, 2013 21.87 21.94 21.88 21.94 898,375 -0.05(-0.23%)
Sep 13, 2013 22.01 22.06 21.98 21.99 963,598 -0.02(-0.09%)
Sep 12, 2013 22.05 22.05 21.96 22.01 411,248 +0.00(+0.00%)
Sep 11, 2013 22.08 22.09 22.00 22.01 629,696 -0.08(-0.36%)
Sep 10, 2013 22.11 22.12 22.08 22.09 1,808,283 +0.00(+0.00%)
Sep 09, 2013 22.14 22.16 22.07 22.09 557,676 -0.11(-0.50%)
Sep 06, 2013 22.23 22.24 22.16 22.20 533,323 -0.13(-0.58%)
Sep 05, 2013 22.26 22.34 22.24 22.33 1,321,942 +0.15(+0.65%)
Sep 04, 2013 22.23 22.25 22.18 22.18 1,955,787 -0.08(-0.34%)
Sep 03, 2013 22.24 22.30 22.24 22.26 1,264,506 +0.07(+0.32%)
Aug 30, 2013 22.18 22.24 22.17 22.19 843,495 +0.03(+0.14%)
Aug 29, 2013 22.15 22.19 22.13 22.16 786,141 +0.15(+0.68%)
Aug 28, 2013 22.00 22.06 22.00 22.01 975,252 +0.09(+0.41%)
Aug 27, 2013 21.97 21.97 21.92 21.92 491,132 -0.07(-0.32%)
Aug 26, 2013 21.99 22.03 21.98 21.99 367,869 +0.00(+0.00%)
Aug 23, 2013 22.07 22.07 21.95 21.99 1,691,255 -0.04(-0.18%)
Aug 22, 2013 22.03 22.06 22.00 22.03 325,597 +0.05(+0.23%)
Aug 21, 2013 21.94 22.02 21.92 21.98 1,618,561 +0.11(+0.50%)
Aug 20, 2013 21.86 21.88 21.82 21.87 983,040 -0.10(-0.46%)
Aug 19, 2013 21.95 21.98 21.95 21.97 760,454 -0.01(-0.05%)
Aug 16, 2013 21.91 22.01 21.91 21.98 1,645,635 +0.04(+0.18%)
Aug 15, 2013 22.13 22.16 21.92 21.94 1,530,176 -0.15(-0.68%)
Aug 14, 2013 22.10 22.11 22.06 22.09 614,104 -0.01(-0.05%)
Aug 13, 2013 22.10 22.14 22.09 22.10 976,940 +0.11(+0.50%)
Aug 12, 2013 22.02 22.02 21.98 21.99 1,564,010 +0.06(+0.27%)
Aug 09, 2013 21.94 21.95 21.92 21.93 799,058 +0.02(+0.09%)
Aug 08, 2013 21.93 21.94 21.86 21.91 1,749,908 -0.07(-0.32%)
Aug 07, 2013 22.03 22.04 21.97 21.98 1,735,596 -0.09(-0.41%)
Aug 06, 2013 22.10 22.12 22.05 22.07 383,858 -0.06(-0.27%)
Aug 05, 2013 22.17 22.20 22.13 22.13 953,946 -0.03(-0.14%)
Aug 02, 2013 22.22 22.22 22.13 22.16 777,036 -0.12(-0.54%)
Aug 01, 2013 22.18 22.30 22.18 22.28 1,741,327 +0.19(+0.84%)
Jul 31, 2013 22.22 22.24 22.03 22.09 2,205,498 -0.06(-0.25%)
Jul 30, 2013 22.09 22.19 22.09 22.15 2,149,003 +0.05(+0.23%)
Jul 29, 2013 22.13 22.16 22.09 22.10 1,401,383 +0.00(+0.00%)
Jul 26, 2013 22.11 22.14 22.07 22.10 643,169 -0.02(-0.09%)
Jul 25, 2013 22.24 22.24 22.11 22.12 908,546 -0.15(-0.67%)
Jul 24, 2013 22.23 22.31 22.20 22.27 1,054,586 +0.08(+0.36%)
Jul 23, 2013 22.26 22.27 22.17 22.19 1,086,358 -0.07(-0.31%)
Jul 22, 2013 22.28 22.36 22.21 22.26 1,621,833 -0.10(-0.45%)
Jul 19, 2013 22.40 22.41 22.34 22.36 521,889 -0.06(-0.27%)
Jul 18, 2013 22.45 22.49 22.40 22.42 506,794 +0.04(+0.18%)
Jul 17, 2013 22.31 22.45 22.31 22.38 8,059,695 +0.05(+0.25%)
Jul 16, 2013 22.42 22.44 22.31 22.33 795,713 -0.16(-0.73%)
Jul 15, 2013 22.52 22.55 22.48 22.49 1,285,993 +0.02(+0.09%)
Jul 12, 2013 22.53 22.54 22.44 22.47 799,157 +0.05(+0.25%)
Jul 11, 2013 22.51 22.55 22.38 22.42 3,677,437 -0.36(-1.60%)
Jul 10, 2013 22.87 22.88 22.66 22.78 991,104 -0.15(-0.65%)
Jul 09, 2013 22.85 22.98 22.84 22.93 1,441,084 +0.09(+0.39%)
Jul 08, 2013 22.86 22.86 22.82 22.84 11,033,451 -0.06(-0.26%)
Jul 05, 2013 22.88 22.92 22.86 22.90 1,436,541 +0.33(+1.46%)
Jul 03, 2013 22.63 22.63 22.52 22.57 496,385 -0.09(-0.40%)
Jul 02, 2013 22.63 22.67 22.57 22.66 1,648,210 +0.15(+0.67%)
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.