Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 22.29 22.36 21.97 22.20 5,825,913 -0.07(-0.32%)
Oct 30, 2013 22.87 22.88 22.07 22.27 6,540,612 -0.63(-2.73%)
Oct 29, 2013 22.82 23.14 22.74 22.89 4,547,899 +0.09(+0.39%)
Oct 28, 2013 22.65 22.93 22.64 22.81 5,181,520 +0.23(+1.03%)
Oct 25, 2013 22.69 22.74 22.51 22.57 4,028,494 -0.15(-0.67%)
Oct 24, 2013 23.00 23.03 22.70 22.73 3,795,327 -0.25(-1.08%)
Oct 23, 2013 23.11 23.30 22.90 22.97 6,483,549 -0.20(-0.87%)
Oct 22, 2013 22.69 23.18 22.59 23.18 8,050,053 +0.56(+2.48%)
Oct 21, 2013 22.77 22.81 22.39 22.61 4,678,193 -0.21(-0.91%)
Oct 18, 2013 23.86 23.86 22.50 22.82 11,491,918 -1.06(-4.43%)
Oct 17, 2013 23.69 23.97 23.62 23.88 3,363,633 +0.17(+0.71%)
Oct 16, 2013 23.50 23.73 23.41 23.71 2,520,723 +0.25(+1.06%)
Oct 15, 2013 23.58 23.69 23.42 23.46 2,451,945 -0.08(-0.34%)
Oct 14, 2013 23.67 23.67 23.39 23.54 2,886,029 -0.33(-1.38%)
Oct 11, 2013 23.51 23.89 23.47 23.87 3,929,993 +0.37(+1.57%)
Oct 10, 2013 23.17 23.52 23.17 23.50 3,921,142 +0.48(+2.09%)
Oct 09, 2013 22.99 23.18 22.87 23.02 5,591,590 +0.32(+1.41%)
Oct 08, 2013 23.02 23.05 22.61 22.70 4,914,318 -0.34(-1.50%)
Oct 07, 2013 23.36 23.41 23.03 23.05 5,917,002 -0.09(-0.38%)
Oct 04, 2013 22.65 23.19 22.61 23.14 5,881,576 +0.49(+2.16%)
Oct 03, 2013 22.65 22.79 22.48 22.65 5,538,597 -0.10(-0.46%)
Oct 02, 2013 22.72 23.11 22.64 22.75 5,432,964 -0.11(-0.49%)
Oct 01, 2013 22.63 22.87 22.57 22.86 5,594,780 +0.18(+0.78%)
Sep 30, 2013 22.81 22.93 22.61 22.69 6,799,631 -0.26(-1.12%)
Sep 27, 2013 22.81 23.14 22.78 22.94 7,027,962 +0.05(+0.21%)
Sep 26, 2013 23.01 23.05 22.67 22.89 8,205,323 -0.10(-0.45%)
Sep 25, 2013 23.66 23.69 22.97 23.00 10,949,033 -0.56(-2.38%)
Sep 24, 2013 23.98 23.99 23.54 23.56 5,682,054 -0.40(-1.67%)
Sep 23, 2013 24.27 24.35 23.75 23.96 3,692,486 -0.36(-1.48%)
Sep 20, 2013 24.44 24.49 24.28 24.32 6,045,515 -0.08(-0.33%)
Sep 19, 2013 24.46 24.46 24.08 24.40 5,054,858 -0.01(-0.03%)
Sep 18, 2013 24.31 24.50 24.00 24.41 4,294,685 +0.13(+0.53%)
Sep 17, 2013 24.27 24.36 24.19 24.28 4,293,541 -0.02(-0.10%)
Sep 16, 2013 24.43 24.51 24.20 24.31 4,712,190 +0.04(+0.17%)
Sep 13, 2013 24.27 24.37 24.09 24.27 3,922,780 +0.04(+0.17%)
Sep 12, 2013 24.13 24.33 24.04 24.23 5,036,911 +0.10(+0.40%)
Sep 11, 2013 23.95 24.17 23.82 24.13 6,656,755 +0.18(+0.77%)
Sep 10, 2013 24.05 24.07 23.78 23.95 5,553,726 +0.00(+0.00%)
Sep 09, 2013 23.68 24.00 23.67 23.95 6,651,007 +0.28(+1.19%)
Sep 06, 2013 23.90 23.96 23.24 23.66 7,351,736 -0.21(-0.87%)
Sep 05, 2013 23.66 23.93 23.55 23.87 5,704,026 +0.19(+0.81%)
Sep 04, 2013 23.14 23.69 23.06 23.68 6,676,032 +0.55(+2.36%)
Sep 03, 2013 23.41 23.48 22.98 23.14 7,447,537 -0.09(-0.38%)
Aug 30, 2013 23.26 23.29 23.12 23.22 4,218,486 +0.03(+0.14%)
Aug 29, 2013 22.82 23.30 22.72 23.19 6,241,595 +0.37(+1.62%)
Aug 28, 2013 23.27 23.38 22.81 22.82 7,694,451 -0.50(-2.13%)
Aug 27, 2013 23.16 23.55 23.00 23.32 7,454,681 -0.04(-0.17%)
Aug 26, 2013 24.70 24.74 23.32 23.36 14,119,047 -1.85(-7.34%)
Aug 23, 2013 25.17 25.31 25.03 25.21 3,271,965 +0.06(+0.25%)
Aug 22, 2013 25.27 25.40 25.09 25.15 3,619,859 -0.10(-0.41%)
Aug 21, 2013 25.51 25.55 25.25 25.25 4,017,342 -0.24(-0.94%)
Aug 20, 2013 25.34 25.71 25.32 25.49 4,664,988 +0.14(+0.54%)
Aug 19, 2013 25.12 25.61 25.12 25.35 4,782,742 +0.18(+0.70%)
Aug 16, 2013 25.12 25.32 25.11 25.18 3,728,935 -0.02(-0.10%)
Aug 15, 2013 25.18 25.30 24.86 25.20 5,346,405 -0.26(-1.04%)
Aug 14, 2013 25.49 25.95 25.42 25.47 5,751,885 -0.02(-0.09%)
Aug 13, 2013 25.11 25.60 25.02 25.49 5,535,509 +0.46(+1.82%)
Aug 12, 2013 25.02 25.22 24.93 25.03 6,308,631 -0.08(-0.32%)
Aug 09, 2013 24.69 25.15 24.54 25.11 3,753,646 +0.47(+1.92%)
Aug 08, 2013 24.64 24.83 24.50 24.64 12,002,085 +0.14(+0.56%)
Aug 07, 2013 24.44 24.77 24.16 24.50 5,964,598 -0.09(-0.36%)
Aug 06, 2013 23.73 24.62 23.66 24.59 12,682,435 +0.82(+3.44%)
Aug 05, 2013 23.65 23.90 23.44 23.78 16,709,527 +0.94(+4.14%)
Aug 02, 2013 22.78 22.89 22.31 22.83 4,375,133 +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.