Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 21.81 21.81 21.57 21.73 1,035,800 -0.11(-0.53%)
Oct 30, 2013 22.05 22.11 21.82 21.84 615,898 -0.21(-0.95%)
Oct 29, 2013 21.80 22.07 21.68 22.05 1,291,186 +0.28(+1.29%)
Oct 28, 2013 21.81 22.00 21.70 21.77 2,414,926 -0.04(-0.16%)
Oct 25, 2013 21.89 21.90 21.73 21.81 1,273,630 -0.07(-0.32%)
Oct 24, 2013 21.91 21.95 21.77 21.88 939,848 +0.02(+0.09%)
Oct 23, 2013 21.56 21.99 21.56 21.86 865,388 +0.12(+0.55%)
Oct 22, 2013 21.52 21.79 21.43 21.74 964,286 +0.29(+1.38%)
Oct 21, 2013 21.36 21.45 21.20 21.45 982,348 -0.09(-0.39%)
Oct 18, 2013 21.73 21.77 21.48 21.53 1,928,798 -0.16(-0.74%)
Oct 17, 2013 21.52 21.70 21.48 21.69 911,930 +0.07(+0.32%)
Oct 16, 2013 21.50 21.76 21.49 21.62 1,224,824 +0.32(+1.48%)
Oct 15, 2013 21.39 21.53 21.30 21.30 961,400 -0.18(-0.84%)
Oct 14, 2013 21.44 21.52 21.30 21.48 741,490 -0.07(-0.30%)
Oct 11, 2013 21.36 21.61 21.27 21.55 1,013,980 +0.12(+0.56%)
Oct 10, 2013 21.05 21.43 21.05 21.43 1,027,244 +0.53(+2.54%)
Oct 09, 2013 20.83 20.98 20.70 20.90 1,429,824 +0.11(+0.55%)
Oct 08, 2013 20.89 21.05 20.78 20.79 1,115,414 -0.11(-0.50%)
Oct 07, 2013 20.88 21.04 20.81 20.89 785,582 -0.12(-0.59%)
Oct 04, 2013 20.82 21.08 20.79 21.02 614,652 +0.14(+0.69%)
Oct 03, 2013 21.05 21.05 20.71 20.87 982,726 -0.23(-1.11%)
Oct 02, 2013 21.20 21.20 20.84 21.11 1,154,148 -0.10(-0.47%)
Oct 01, 2013 21.00 21.23 20.98 21.20 929,070 +0.14(+0.69%)
Sep 30, 2013 21.02 21.11 20.90 21.06 870,454 -0.09(-0.40%)
Sep 27, 2013 21.20 21.26 21.06 21.14 1,211,798 -0.20(-0.91%)
Sep 26, 2013 21.35 21.49 21.23 21.34 1,109,442 +0.02(+0.09%)
Sep 25, 2013 21.57 21.65 21.32 21.32 1,410,736 -0.25(-1.16%)
Sep 24, 2013 21.64 21.77 21.52 21.57 1,570,964 -0.16(-0.74%)
Sep 23, 2013 21.91 21.97 21.66 21.73 741,132 -0.17(-0.78%)
Sep 20, 2013 21.98 22.09 21.89 21.90 1,409,570 -0.08(-0.34%)
Sep 19, 2013 22.11 22.11 21.85 21.98 831,720 -0.08(-0.39%)
Sep 18, 2013 21.59 22.07 21.53 22.06 1,243,908 +0.44(+2.04%)
Sep 17, 2013 21.55 21.66 21.51 21.62 472,252 +0.07(+0.30%)
Sep 16, 2013 21.56 21.66 21.50 21.55 952,308 +0.17(+0.79%)
Sep 13, 2013 21.34 21.45 21.32 21.39 722,684 +0.04(+0.16%)
Sep 12, 2013 21.39 21.46 21.30 21.35 848,636 -0.04(-0.21%)
Sep 11, 2013 21.23 21.41 21.21 21.39 1,097,018 +0.18(+0.82%)
Sep 10, 2013 21.17 21.27 21.00 21.22 1,488,754 +0.09(+0.45%)
Sep 09, 2013 21.11 21.14 21.05 21.12 757,398 +0.02(+0.09%)
Sep 06, 2013 20.93 21.20 20.73 21.11 1,196,802 +0.20(+0.96%)
Sep 05, 2013 20.95 21.02 20.86 20.91 937,492 -0.06(-0.29%)
Sep 04, 2013 20.62 20.98 20.58 20.96 1,391,938 +0.34(+1.62%)
Sep 03, 2013 20.93 21.01 20.54 20.63 871,000 -0.09(-0.41%)
Aug 30, 2013 20.72 20.74 20.52 20.71 1,051,846 +0.05(+0.24%)
Aug 29, 2013 20.41 20.75 20.30 20.66 981,962 +0.20(+0.98%)
Aug 28, 2013 20.64 20.66 20.45 20.46 2,206,782 -0.19(-0.92%)
Aug 27, 2013 20.82 20.91 20.64 20.66 2,169,880 -0.33(-1.57%)
Aug 26, 2013 21.39 21.43 20.97 20.98 1,290,840 -0.37(-1.73%)
Aug 23, 2013 21.37 21.43 21.19 21.36 1,488,696 -0.02(-0.09%)
Aug 22, 2013 21.05 21.56 21.04 21.38 2,169,540 +0.32(+1.52%)
Aug 21, 2013 21.41 21.45 20.97 21.05 1,988,342 -0.34(-1.57%)
Aug 20, 2013 21.30 21.50 21.30 21.39 887,392 +0.15(+0.71%)
Aug 19, 2013 21.36 21.41 21.23 21.24 1,210,616 -0.16(-0.72%)
Aug 16, 2013 21.40 21.46 21.25 21.39 1,324,440 +0.03(+0.14%)
Aug 15, 2013 21.59 21.59 21.34 21.36 1,187,448 -0.35(-1.59%)
Aug 14, 2013 21.95 22.00 21.71 21.71 1,044,568 -0.20(-0.89%)
Aug 13, 2013 21.75 21.95 21.69 21.91 826,678 +0.21(+0.97%)
Aug 12, 2013 21.50 21.70 21.40 21.70 631,500 +0.10(+0.46%)
Aug 09, 2013 21.55 21.71 21.41 21.59 1,030,328 -0.01(-0.02%)
Aug 08, 2013 21.60 21.80 21.49 21.60 834,256 +0.05(+0.21%)
Aug 07, 2013 21.68 21.68 21.41 21.55 980,362 -0.14(-0.62%)
Aug 06, 2013 21.55 21.76 21.50 21.69 1,125,038 +0.09(+0.42%)
Aug 05, 2013 21.51 21.62 21.38 21.60 821,826 +0.09(+0.40%)
Aug 02, 2013 21.45 21.52 21.23 21.52 1,015,970 +0.03(+0.14%)
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.