Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 25.28 25.36 24.86 24.91 3,738,590 -0.33(-1.31%)
Oct 30, 2013 25.45 25.75 25.14 25.25 3,228,864 -0.20(-0.77%)
Oct 29, 2013 25.24 25.45 25.23 25.44 1,820,550 +0.19(+0.75%)
Oct 28, 2013 25.27 25.41 25.13 25.25 2,788,518 -0.07(-0.26%)
Oct 25, 2013 24.69 25.32 24.45 25.32 0 +0.70(+2.82%)
Oct 24, 2013 24.43 24.77 24.43 24.62 1,552,718 +0.18(+0.74%)
Oct 23, 2013 24.62 24.66 24.38 24.44 2,892,740 -0.51(-2.04%)
Oct 22, 2013 24.70 24.99 24.57 24.95 3,459,648 +0.39(+1.59%)
Oct 21, 2013 24.34 24.61 24.34 24.56 2,774,920 -0.04(-0.16%)
Oct 18, 2013 24.38 24.64 24.38 24.60 3,418,454 +0.15(+0.61%)
Oct 17, 2013 24.11 24.45 23.92 24.45 2,987,798 +0.09(+0.35%)
Oct 16, 2013 24.07 24.47 23.84 24.36 4,488,400 +0.40(+1.67%)
Oct 15, 2013 23.91 24.11 23.74 23.96 3,560,150 -0.09(-0.35%)
Oct 14, 2013 23.61 24.16 23.53 24.05 3,533,374 +0.39(+1.67%)
Oct 11, 2013 23.95 24.04 23.53 23.66 0 -0.30(-1.27%)
Oct 10, 2013 23.50 24.11 23.44 23.96 8,263,662 +0.54(+2.28%)
Oct 09, 2013 24.07 24.26 22.93 23.43 13,303,334 -1.56(-6.26%)
Oct 08, 2013 25.20 25.40 24.91 24.99 4,465,274 -0.24(-0.93%)
Oct 07, 2013 25.30 25.42 25.20 25.23 3,028,538 -0.40(-1.58%)
Oct 04, 2013 25.42 25.77 25.36 25.63 0 +0.13(+0.53%)
Oct 03, 2013 25.59 25.67 25.27 25.50 2,411,882 -0.26(-1.01%)
Oct 02, 2013 25.46 25.80 25.36 25.75 4,052,516 +0.07(+0.29%)
Oct 01, 2013 25.06 25.75 24.95 25.68 5,147,756 +0.54(+2.17%)
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 +0.13(+0.54%)
Sep 25, 2013 25.02 25.05 24.71 24.80 3,589,362 -0.16(-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 +0.06(+0.26%)
Sep 18, 2013 25.13 25.61 25.03 25.43 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 25.07 25.14 0 +0.10(+0.40%)
Sep 13, 2013 25.16 25.18 24.77 25.04 0 -0.04(-0.14%)
Sep 12, 2013 25.11 25.23 25.02 25.07 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 23.93 24.59 23.93 24.54 3,435,732 +0.59(+2.46%)
Sep 06, 2013 24.36 24.46 23.86 23.95 0 -0.36(-1.46%)
Sep 05, 2013 23.46 24.50 23.46 24.30 8,881,642 +1.38(+6.02%)
Sep 04, 2013 22.57 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 21.98 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 22.27 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 22.59 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 22.48 22.23 22.30 3,543,278 -0.11(-0.49%)
Aug 20, 2013 22.14 22.50 21.98 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 22.16 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 23.52 23.70 23.16 23.46 2,674,002 +0.07(+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 23.91 23.62 23.77 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 24.43 24.49 23.84 23.88 2,656,492 -0.64(-2.61%)
Aug 06, 2013 24.52 24.62 24.32 24.52 2,405,092 -0.12(-0.51%)
Aug 05, 2013 24.41 24.81 24.18 24.64 4,378,724 -0.48(-1.91%)
Aug 02, 2013 25.00 25.13 24.73 25.12 3,196,190 +0.06(+0.24%)
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.