Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 25.31 25.36 25.20 25.25 985,351 +0.68(+2.78%)
Nov 27, 2013 24.77 24.80 24.52 24.56 683,321 -0.08(-0.31%)
Nov 26, 2013 24.59 24.75 24.47 24.64 556,844 +0.23(+0.93%)
Nov 25, 2013 24.45 24.55 24.38 24.41 891,817 -0.06(-0.24%)
Nov 22, 2013 24.41 24.54 24.33 24.47 800,987 +0.35(+1.47%)
Nov 21, 2013 24.02 24.17 23.91 24.12 731,279 +0.14(+0.60%)
Nov 20, 2013 24.24 24.31 23.95 23.97 810,583 -0.24(-1.01%)
Nov 19, 2013 24.21 24.35 24.12 24.22 793,095 -0.14(-0.55%)
Nov 18, 2013 24.58 24.65 24.33 24.35 1,622,442 -0.02(-0.07%)
Nov 15, 2013 24.48 24.49 24.34 24.37 2,022,454 -0.12(-0.48%)
Nov 14, 2013 24.32 24.60 24.23 24.49 971,981 -0.03(-0.14%)
Nov 13, 2013 24.10 24.53 24.07 24.52 920,170 -0.01(-0.03%)
Nov 12, 2013 24.54 24.64 24.35 24.53 709,565 -0.01(-0.03%)
Nov 11, 2013 24.64 24.71 24.51 24.54 639,625 -0.01(-0.03%)
Nov 08, 2013 24.43 24.55 24.33 24.55 1,050,705 -0.07(-0.27%)
Nov 07, 2013 25.13 25.16 24.54 24.61 1,835,380 -0.23(-0.92%)
Nov 06, 2013 24.97 25.13 24.74 24.84 2,333,654 +0.79(+3.30%)
Nov 05, 2013 23.65 24.22 23.63 24.05 2,725,866 -0.17(-0.70%)
Nov 04, 2013 24.68 24.75 24.07 24.22 4,575,928 -1.83(-7.03%)
Nov 01, 2013 26.13 26.18 25.93 26.05 1,396,062 -0.24(-0.90%)
Oct 31, 2013 26.55 26.56 26.28 26.29 892,456 -0.16(-0.61%)
Oct 30, 2013 26.63 26.72 26.31 26.45 1,209,753 -0.21(-0.79%)
Oct 29, 2013 26.81 26.86 26.48 26.66 2,150,864 -0.46(-1.71%)
Oct 28, 2013 27.09 27.19 26.94 27.12 2,033,064 -0.19(-0.71%)
Oct 25, 2013 27.11 27.32 27.10 27.32 1,236,637 -0.15(-0.55%)
Oct 24, 2013 27.51 27.64 27.37 27.47 3,100,036 -0.95(-3.33%)
Oct 23, 2013 28.23 28.43 28.13 28.41 2,055,198 -0.16(-0.56%)
Oct 22, 2013 28.39 28.69 28.39 28.57 4,290,321 +0.41(+1.47%)
Oct 21, 2013 27.97 28.18 27.94 28.16 754,658 +0.05(+0.18%)
Oct 18, 2013 27.83 28.24 27.75 28.11 1,867,668 +0.63(+2.30%)
Oct 17, 2013 27.24 27.53 27.21 27.48 915,965 +0.41(+1.53%)
Oct 16, 2013 26.95 27.10 26.89 27.06 737,885 +0.38(+1.42%)
Oct 15, 2013 26.77 26.83 26.61 26.68 706,510 -0.06(-0.22%)
Oct 14, 2013 26.44 26.76 26.39 26.74 460,798 +0.19(+0.73%)
Oct 11, 2013 26.61 26.63 26.29 26.55 931,508 +0.17(+0.64%)
Oct 10, 2013 26.09 26.43 26.09 26.38 779,440 +0.60(+2.33%)
Oct 09, 2013 25.72 25.86 25.61 25.78 889,682 +0.03(+0.10%)
Oct 08, 2013 26.09 26.14 25.72 25.75 891,511 -0.43(-1.64%)
Oct 07, 2013 25.95 26.32 25.95 26.18 1,599,234 -0.19(-0.74%)
Oct 04, 2013 26.31 26.49 26.22 26.38 397,382 +0.10(+0.39%)
Oct 03, 2013 26.26 26.35 26.12 26.28 632,088 -0.31(-1.17%)
Oct 02, 2013 26.61 26.65 26.35 26.59 1,114,137 +0.15(+0.57%)
Oct 01, 2013 26.46 26.52 26.34 26.44 1,673,282 +0.64(+2.49%)
Sep 30, 2013 25.71 25.94 25.65 25.80 1,225,992 -0.10(-0.39%)
Sep 27, 2013 25.79 25.90 25.74 25.90 575,438 +0.33(+1.29%)
Sep 26, 2013 25.55 25.79 25.50 25.57 569,037 +0.07(+0.26%)
Sep 25, 2013 25.46 25.61 25.43 25.50 1,104,589 -0.13(-0.49%)
Sep 24, 2013 25.65 25.81 25.53 25.63 1,116,418 -0.30(-1.17%)
Sep 23, 2013 25.98 26.10 25.69 25.93 1,509,716 -0.14(-0.55%)
Sep 20, 2013 26.36 26.40 26.01 26.07 1,723,305 -0.36(-1.37%)
Sep 19, 2013 26.53 26.59 26.24 26.44 1,718,667 -0.32(-1.20%)
Sep 18, 2013 26.06 26.98 25.98 26.76 1,597,303 +0.70(+2.69%)
Sep 17, 2013 25.88 26.07 25.78 26.06 728,355 -0.01(-0.03%)
Sep 16, 2013 26.20 26.23 26.05 26.07 608,920 +0.18(+0.68%)
Sep 13, 2013 25.83 25.89 25.65 25.89 456,495 -0.18(-0.68%)
Sep 12, 2013 26.09 26.28 26.02 26.07 916,606 -0.12(-0.45%)
Sep 11, 2013 26.16 26.25 26.09 26.18 1,280,666 +0.30(+1.17%)
Sep 10, 2013 25.89 25.97 25.80 25.88 967,734 +0.51(+2.00%)
Sep 09, 2013 25.20 25.54 25.19 25.37 881,573 +0.46(+1.83%)
Sep 06, 2013 24.96 25.05 24.74 24.92 726,520 -0.01(-0.03%)
Sep 05, 2013 24.88 25.06 24.77 24.93 964,414 -0.02(-0.07%)
Sep 04, 2013 24.71 24.98 24.66 24.94 776,461 +0.18(+0.72%)
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.