Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 22.30 22.36 21.98 22.20 5,824,160 -0.07(-0.32%)
Oct 30, 2013 22.88 22.89 22.07 22.28 6,538,644 -0.63(-2.73%)
Oct 29, 2013 22.83 23.15 22.75 22.90 4,546,530 +0.09(+0.39%)
Oct 28, 2013 22.66 22.94 22.64 22.81 5,179,961 +0.23(+1.03%)
Oct 25, 2013 22.69 22.75 22.52 22.58 4,027,282 -0.15(-0.67%)
Oct 24, 2013 23.01 23.04 22.71 22.73 3,794,185 -0.25(-1.08%)
Oct 23, 2013 23.12 23.30 22.91 22.98 6,481,598 -0.20(-0.87%)
Oct 22, 2013 22.69 23.19 22.60 23.18 8,047,631 +0.56(+2.48%)
Oct 21, 2013 22.78 22.82 22.40 22.62 4,676,785 -0.21(-0.91%)
Oct 18, 2013 23.87 23.87 22.51 22.83 11,488,460 -1.06(-4.43%)
Oct 17, 2013 23.70 23.98 23.62 23.89 3,362,621 +0.17(+0.71%)
Oct 16, 2013 23.51 23.74 23.41 23.72 2,519,965 +0.25(+1.06%)
Oct 15, 2013 23.59 23.70 23.42 23.47 2,451,207 -0.08(-0.34%)
Oct 14, 2013 23.68 23.68 23.40 23.55 2,885,161 -0.33(-1.38%)
Oct 11, 2013 23.52 23.90 23.48 23.88 3,928,811 +0.37(+1.57%)
Oct 10, 2013 23.17 23.53 23.17 23.51 3,919,962 +0.48(+2.09%)
Oct 09, 2013 23.00 23.19 22.88 23.03 5,589,907 +0.32(+1.41%)
Oct 08, 2013 23.03 23.06 22.62 22.71 4,912,839 -0.34(-1.50%)
Oct 07, 2013 23.37 23.41 23.04 23.05 5,915,221 -0.09(-0.38%)
Oct 04, 2013 22.65 23.19 22.62 23.14 5,879,806 +0.49(+2.16%)
Oct 03, 2013 22.65 22.80 22.49 22.65 5,536,930 -0.10(-0.46%)
Oct 02, 2013 22.72 23.12 22.65 22.76 5,431,329 -0.11(-0.49%)
Oct 01, 2013 22.64 22.88 22.57 22.87 5,593,096 +0.18(+0.78%)
Sep 30, 2013 22.81 22.93 22.61 22.69 6,797,585 -0.26(-1.12%)
Sep 27, 2013 22.81 23.14 22.79 22.95 7,025,847 +0.05(+0.21%)
Sep 26, 2013 23.01 23.05 22.68 22.90 8,202,854 -0.10(-0.45%)
Sep 25, 2013 23.67 23.70 22.98 23.01 10,945,738 -0.56(-2.38%)
Sep 24, 2013 23.98 23.99 23.54 23.57 5,680,344 -0.40(-1.67%)
Sep 23, 2013 24.27 24.35 23.76 23.97 3,691,375 -0.36(-1.48%)
Sep 20, 2013 24.45 24.50 24.29 24.33 6,043,696 -0.08(-0.33%)
Sep 19, 2013 24.47 24.47 24.09 24.41 5,053,337 -0.01(-0.03%)
Sep 18, 2013 24.31 24.51 24.01 24.42 4,293,392 +0.13(+0.53%)
Sep 17, 2013 24.28 24.37 24.20 24.29 4,292,249 -0.02(-0.10%)
Sep 16, 2013 24.43 24.52 24.21 24.31 4,710,772 +0.04(+0.17%)
Sep 13, 2013 24.28 24.38 24.10 24.27 3,921,600 +0.04(+0.17%)
Sep 12, 2013 24.14 24.33 24.04 24.23 5,035,395 +0.10(+0.40%)
Sep 11, 2013 23.95 24.18 23.83 24.14 6,654,752 +0.18(+0.77%)
Sep 10, 2013 24.06 24.08 23.79 23.95 5,552,054 +0.00(+0.00%)
Sep 09, 2013 23.69 24.01 23.68 23.95 6,649,005 +0.28(+1.19%)
Sep 06, 2013 23.90 23.97 23.25 23.67 7,349,524 -0.21(-0.87%)
Sep 05, 2013 23.66 23.94 23.56 23.88 5,702,309 +0.19(+0.81%)
Sep 04, 2013 23.14 23.70 23.07 23.69 6,674,023 +0.55(+2.36%)
Sep 03, 2013 23.41 23.49 22.99 23.14 7,445,296 -0.09(-0.38%)
Aug 30, 2013 23.26 23.29 23.13 23.23 4,217,217 +0.03(+0.14%)
Aug 29, 2013 22.83 23.31 22.72 23.20 6,239,717 +0.37(+1.62%)
Aug 28, 2013 23.28 23.38 22.82 22.83 7,692,136 -0.50(-2.13%)
Aug 27, 2013 23.17 23.56 23.01 23.33 7,452,439 -0.04(-0.17%)
Aug 26, 2013 24.71 24.74 23.33 23.37 14,114,801 -1.85(-7.34%)
Aug 23, 2013 25.18 25.32 25.03 25.22 3,270,981 +0.06(+0.25%)
Aug 22, 2013 25.27 25.41 25.10 25.15 3,618,770 -0.10(-0.41%)
Aug 21, 2013 25.52 25.56 25.26 25.26 4,016,134 -0.24(-0.94%)
Aug 20, 2013 25.35 25.72 25.33 25.50 4,663,585 +0.14(+0.54%)
Aug 19, 2013 25.13 25.61 25.13 25.36 4,781,303 +0.18(+0.70%)
Aug 16, 2013 25.13 25.32 25.11 25.18 3,727,813 -0.02(-0.10%)
Aug 15, 2013 25.18 25.31 24.86 25.21 5,344,797 -0.26(-1.04%)
Aug 14, 2013 25.50 25.95 25.43 25.47 5,750,155 -0.02(-0.09%)
Aug 13, 2013 25.12 25.61 25.02 25.50 5,533,844 +0.46(+1.82%)
Aug 12, 2013 25.02 25.23 24.94 25.04 6,306,734 -0.08(-0.32%)
Aug 09, 2013 24.70 25.16 24.54 25.12 3,752,517 +0.47(+1.92%)
Aug 08, 2013 24.65 24.84 24.51 24.65 11,998,476 +0.14(+0.56%)
Aug 07, 2013 24.45 24.78 24.17 24.51 5,962,804 -0.09(-0.36%)
Aug 06, 2013 23.73 24.62 23.67 24.60 12,678,621 +0.82(+3.44%)
Aug 05, 2013 23.65 23.91 23.45 23.78 16,704,501 +0.95(+4.14%)
Aug 02, 2013 22.79 22.89 22.32 22.84 4,373,817 +0.04(+0.18%)
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.