Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 24.80 25.32 24.74 25.14 3,070,318 +0.14(+0.54%)
Sep 27, 2013 24.88 25.04 24.82 25.00 0 +0.07(+0.26%)
Sep 26, 2013 24.91 25.32 24.82 24.93 1,851,722 +0.14(+0.54%)
Sep 25, 2013 25.02 25.05 24.71 24.80 3,589,362 -0.17(-0.66%)
Sep 24, 2013 24.95 25.11 24.92 24.96 2,486,112 +0.07(+0.28%)
Sep 23, 2013 25.04 25.15 24.79 24.89 2,517,928 -0.18(-0.74%)
Sep 20, 2013 25.57 25.67 25.07 25.08 0 -0.41(-1.61%)
Sep 19, 2013 25.55 25.74 25.45 25.49 1,743,734 +0.07(+0.26%)
Sep 18, 2013 25.13 25.61 25.03 25.42 2,599,728 +0.30(+1.21%)
Sep 17, 2013 25.05 25.19 24.95 25.12 0 -0.02(-0.08%)
Sep 16, 2013 25.32 25.27 25.08 25.14 0 +0.10(+0.40%)
Sep 13, 2013 25.17 25.18 24.77 25.04 0 -0.04(-0.14%)
Sep 12, 2013 25.11 25.24 25.01 25.08 1,681,432 -0.05(-0.20%)
Sep 11, 2013 25.14 25.39 25.09 25.12 3,206,944 -0.00(-0.02%)
Sep 10, 2013 24.59 25.15 24.56 25.13 3,975,398 +0.59(+2.43%)
Sep 09, 2013 23.92 24.59 23.92 24.54 3,435,732 +0.59(+2.46%)
Sep 06, 2013 24.36 24.46 23.86 23.95 0 -0.35(-1.46%)
Sep 05, 2013 23.46 24.50 23.46 24.30 8,881,642 +1.38(+6.02%)
Sep 04, 2013 22.58 22.97 22.46 22.92 4,285,262 +0.42(+1.87%)
Sep 03, 2013 22.30 22.73 22.18 22.50 3,648,906 +0.50(+2.30%)
Aug 30, 2013 22.34 22.38 21.94 22.00 0 -0.23(-1.06%)
Aug 29, 2013 21.99 22.44 21.92 22.23 1,576,542 +0.21(+0.95%)
Aug 28, 2013 22.11 22.22 21.92 22.02 1,768,944 +0.01(+0.05%)
Aug 27, 2013 22.17 22.26 21.88 22.01 3,272,526 -0.43(-1.94%)
Aug 26, 2013 22.50 22.58 22.38 22.45 2,644,010 -0.14(-0.62%)
Aug 23, 2013 22.59 22.64 22.30 22.58 0 -0.04(-0.15%)
Aug 22, 2013 22.33 22.75 22.30 22.62 1,968,312 +0.32(+1.43%)
Aug 21, 2013 22.32 22.49 22.23 22.30 3,543,278 -0.11(-0.49%)
Aug 20, 2013 22.14 22.50 21.99 22.41 4,757,376 +0.32(+1.45%)
Aug 19, 2013 22.29 22.40 22.08 22.09 2,479,532 -0.31(-1.38%)
Aug 16, 2013 22.57 22.70 22.17 22.40 0 -0.20(-0.88%)
Aug 15, 2013 23.02 23.09 22.52 22.60 2,609,078 -0.61(-2.65%)
Aug 14, 2013 23.52 23.57 23.20 23.21 1,933,252 -0.25(-1.07%)
Aug 13, 2013 23.51 23.70 23.17 23.46 2,674,002 +0.08(+0.32%)
Aug 12, 2013 23.62 23.77 23.35 23.39 2,415,952 -0.38(-1.58%)
Aug 09, 2013 23.78 23.92 23.62 23.76 1,994,446 +0.00(+0.02%)
Aug 08, 2013 24.02 24.09 23.72 23.76 2,535,860 -0.11(-0.48%)
Aug 07, 2013 24.42 24.49 23.84 23.88 2,656,492 -0.64(-2.61%)
Aug 06, 2013 24.51 24.62 24.32 24.51 2,405,092 -0.12(-0.51%)
Aug 05, 2013 24.42 24.81 24.18 24.64 4,378,724 -0.48(-1.91%)
Aug 02, 2013 25.00 25.13 24.74 25.12 3,196,190 +0.06(+0.24%)
Aug 01, 2013 24.73 25.08 24.49 25.06 4,501,500 +0.55(+2.22%)
Jul 31, 2013 24.18 24.67 24.18 24.51 0 +0.34(+1.43%)
Jul 30, 2013 23.58 24.32 23.50 24.17 0 +0.64(+2.70%)
Jul 29, 2013 23.23 23.71 23.23 23.54 0 +0.20(+0.84%)
Jul 26, 2013 23.05 23.34 22.98 23.34 0 +0.21(+0.92%)
Jul 25, 2013 22.65 23.14 22.64 23.12 0 +0.40(+1.76%)
Jul 24, 2013 23.36 23.36 22.58 22.73 0 -0.59(-2.55%)
Jul 23, 2013 23.59 23.59 23.23 23.32 0 -0.13(-0.55%)
Jul 22, 2013 23.45 23.51 23.33 23.45 0 +0.05(+0.19%)
Jul 19, 2013 23.66 23.66 23.29 23.41 0 -0.18(-0.78%)
Jul 18, 2013 23.52 23.80 23.44 23.59 0 +0.12(+0.51%)
Jul 17, 2013 23.56 23.64 23.35 23.47 1,834,572 -0.07(-0.30%)
Jul 16, 2013 23.48 23.58 23.30 23.54 0 +0.05(+0.21%)
Jul 15, 2013 23.50 23.61 23.35 23.49 0 -0.08(-0.32%)
Jul 12, 2013 23.27 23.59 23.07 23.57 0 +0.29(+1.22%)
Jul 11, 2013 23.07 23.38 22.74 23.28 0 +0.40(+1.73%)
Jul 10, 2013 23.34 23.42 22.45 22.89 0 -0.66(-2.82%)
Jul 09, 2013 23.26 23.72 23.06 23.55 0 +0.56(+2.46%)
Jul 08, 2013 23.05 23.20 22.89 22.99 0 +0.08(+0.35%)
Jul 05, 2013 22.94 23.02 22.58 22.91 0 +0.26(+1.15%)
Jul 03, 2013 22.76 22.89 22.57 22.64 0 -0.27(-1.16%)
Jul 02, 2013 23.01 23.20 22.80 22.91 0 -0.01(-0.04%)
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.