Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 22.62 22.80 22.62 22.71 10,537 -0.03(-0.13%)
Nov 27, 2013 22.73 22.75 22.50 22.74 32,214 +0.24(+1.07%)
Nov 26, 2013 22.60 22.91 22.50 22.50 39,776 -0.21(-0.92%)
Nov 25, 2013 22.49 22.81 22.49 22.71 49,700 +0.09(+0.40%)
Nov 22, 2013 22.67 22.67 22.51 22.62 33,664 -0.04(-0.18%)
Nov 21, 2013 22.62 22.73 22.51 22.66 28,853 +0.05(+0.22%)
Nov 20, 2013 22.88 22.88 22.60 22.61 25,426 -0.07(-0.31%)
Nov 19, 2013 22.89 22.94 22.67 22.68 17,775 -0.22(-0.96%)
Nov 18, 2013 22.98 23.17 22.90 22.90 27,553 -0.18(-0.78%)
Nov 15, 2013 23.16 23.21 23.05 23.08 21,169 -0.08(-0.35%)
Nov 14, 2013 23.00 23.32 23.00 23.16 83,707 +0.64(+2.84%)
Nov 12, 2013 22.24 22.54 22.20 22.52 38,539 +0.14(+0.63%)
Nov 11, 2013 22.55 22.55 22.38 22.38 49,317 -0.30(-1.32%)
Nov 08, 2013 22.63 23.00 22.50 22.68 252,157 -0.44(-1.90%)
Nov 07, 2013 23.36 23.36 23.07 23.12 19,486 -0.27(-1.15%)
Nov 06, 2013 23.32 23.45 23.32 23.39 133,151 +0.08(+0.34%)
Nov 05, 2013 23.50 23.50 23.30 23.31 16,506 -0.17(-0.72%)
Nov 04, 2013 23.66 23.68 23.43 23.48 50,039 -0.22(-0.93%)
Nov 01, 2013 23.55 23.70 23.45 23.70 268,399 +0.17(+0.72%)
Oct 31, 2013 23.35 23.53 23.28 23.53 31,703 +0.08(+0.34%)
Oct 30, 2013 23.61 23.68 23.37 23.45 54,961 -0.18(-0.76%)
Oct 29, 2013 24.32 24.32 23.55 23.63 89,607 -0.83(-3.39%)
Oct 28, 2013 24.59 24.59 24.36 24.46 35,562 -0.06(-0.24%)
Oct 25, 2013 24.53 24.59 24.45 24.52 46,147 +0.04(+0.17%)
Oct 24, 2013 24.46 24.50 24.40 24.48 43,080 +0.02(+0.08%)
Oct 23, 2013 24.30 24.50 24.20 24.46 56,641 +0.19(+0.79%)
Oct 22, 2013 23.98 24.28 23.98 24.27 36,557 +0.44(+1.83%)
Oct 21, 2013 24.11 24.11 23.80 23.83 36,487 -0.20(-0.82%)
Oct 18, 2013 23.95 24.03 23.88 24.03 40,886 +0.13(+0.54%)
Oct 17, 2013 23.19 23.92 23.19 23.90 64,669 +0.54(+2.31%)
Oct 16, 2013 23.09 23.39 23.09 23.36 23,919 +0.24(+1.04%)
Oct 15, 2013 23.34 23.34 23.10 23.12 47,535 -0.09(-0.39%)
Oct 14, 2013 23.50 23.50 23.16 23.21 52,275 -0.17(-0.72%)
Oct 11, 2013 23.14 23.38 23.14 23.38 41,240 +0.11(+0.47%)
Oct 10, 2013 23.17 23.32 23.12 23.27 50,419 +0.22(+0.96%)
Oct 09, 2013 23.02 23.16 23.00 23.05 44,412 +0.00(+0.00%)
Oct 08, 2013 23.31 23.31 23.01 23.05 20,116 -0.23(-0.99%)
Oct 07, 2013 23.28 23.34 23.23 23.28 43,499 -0.06(-0.26%)
Oct 04, 2013 23.42 23.44 23.29 23.34 26,995 -0.08(-0.34%)
Oct 03, 2013 23.41 23.62 23.33 23.42 26,385 -0.20(-0.85%)
Oct 02, 2013 23.59 23.67 23.55 23.62 24,368 -0.03(-0.13%)
Oct 01, 2013 23.28 23.67 23.28 23.65 37,937 -0.50(-2.07%)
Sep 27, 2013 24.13 24.21 24.12 24.15 23,750 +0.01(+0.05%)
Sep 26, 2013 24.16 24.22 24.10 24.14 32,192 -0.10(-0.41%)
Sep 25, 2013 24.12 24.24 24.10 24.24 64,902 +0.14(+0.58%)
Sep 24, 2013 24.23 24.32 23.95 24.10 385,972 -0.06(-0.25%)
Sep 23, 2013 24.00 24.48 23.77 24.16 30,067 +0.20(+0.83%)
Sep 20, 2013 24.28 24.28 23.94 23.96 23,962 -0.39(-1.60%)
Sep 19, 2013 24.68 24.68 24.28 24.35 57,115 -0.34(-1.38%)
Sep 18, 2013 23.84 24.69 23.65 24.69 69,326 +0.91(+3.83%)
Sep 17, 2013 23.90 23.90 23.62 23.78 122,191 +0.06(+0.25%)
Sep 16, 2013 23.93 24.05 23.69 23.72 39,477 +0.03(+0.13%)
Sep 13, 2013 23.52 23.75 23.48 23.69 77,836 +0.26(+1.11%)
Sep 12, 2013 23.35 23.60 23.35 23.43 144,359 +0.08(+0.33%)
Sep 11, 2013 23.05 23.37 23.05 23.35 35,394 +0.24(+1.05%)
Sep 10, 2013 23.59 23.59 23.09 23.11 181,837 -0.40(-1.70%)
Sep 09, 2013 23.32 23.51 23.29 23.51 97,497 +0.22(+0.94%)
Sep 06, 2013 23.03 23.33 22.84 23.29 22,962 +0.39(+1.68%)
Sep 05, 2013 23.10 23.16 22.88 22.91 23,804 -0.24(-1.02%)
Sep 04, 2013 22.77 23.26 22.77 23.14 46,591 +0.25(+1.10%)
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.