Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 26.15 26.26 26.02 26.18 33,009,872 +0.12(+0.45%)
Oct 30, 2013 26.13 26.24 25.95 26.06 15,862,558 +0.22(+0.85%)
Oct 29, 2013 25.65 25.89 25.44 25.84 36,147,672 +1.23(+4.99%)
Oct 28, 2013 24.59 24.67 24.47 24.61 8,193,350 +0.03(+0.14%)
Oct 25, 2013 24.75 24.76 24.51 24.58 11,175,793 +0.05(+0.18%)
Oct 24, 2013 24.63 24.63 24.48 24.53 12,046,297 +0.11(+0.44%)
Oct 23, 2013 24.48 24.55 24.35 24.43 9,384,911 -0.12(-0.48%)
Oct 22, 2013 24.52 24.59 24.49 24.54 7,480,665 +0.02(+0.07%)
Oct 21, 2013 24.44 24.54 24.39 24.53 7,209,472 +0.14(+0.55%)
Oct 18, 2013 24.34 24.43 24.27 24.39 11,213,501 +0.19(+0.77%)
Oct 17, 2013 24.12 24.21 24.09 24.21 10,550,223 +0.24(+1.01%)
Oct 16, 2013 24.09 24.10 23.89 23.96 8,192,098 +0.04(+0.16%)
Oct 15, 2013 23.95 23.99 23.85 23.92 9,679,197 -0.06(-0.23%)
Oct 14, 2013 23.86 24.01 23.81 23.98 11,800,826 +0.25(+1.07%)
Oct 11, 2013 23.63 23.81 23.61 23.73 9,477,688 +0.14(+0.60%)
Oct 10, 2013 23.43 23.63 23.43 23.59 6,513,237 +0.20(+0.87%)
Oct 09, 2013 23.45 23.48 23.25 23.38 8,032,029 -0.10(-0.41%)
Oct 08, 2013 23.61 23.67 23.47 23.48 7,539,468 -0.23(-0.95%)
Oct 07, 2013 23.69 23.86 23.66 23.70 6,341,641 -0.10(-0.40%)
Oct 04, 2013 23.80 23.87 23.74 23.80 6,351,098 -0.06(-0.26%)
Oct 03, 2013 24.07 24.09 23.82 23.86 18,860,422 +0.16(+0.67%)
Oct 02, 2013 23.58 23.74 23.54 23.70 5,651,930 +0.15(+0.62%)
Oct 01, 2013 23.61 23.68 23.52 23.56 6,807,861 -0.10(-0.43%)
Sep 30, 2013 23.70 23.80 23.54 23.66 11,082,100 -0.43(-1.80%)
Sep 27, 2013 23.96 24.09 23.91 24.09 7,070,115 +0.08(+0.33%)
Sep 26, 2013 23.94 24.09 23.92 24.01 16,382,355 +0.15(+0.64%)
Sep 25, 2013 23.78 23.94 23.77 23.86 5,740,036 +0.06(+0.26%)
Sep 24, 2013 23.86 23.91 23.76 23.80 5,031,178 +0.01(+0.02%)
Sep 23, 2013 23.90 23.93 23.73 23.80 5,195,352 -0.11(-0.45%)
Sep 20, 2013 24.12 24.13 23.87 23.90 11,887,522 +0.07(+0.31%)
Sep 19, 2013 23.86 23.89 23.76 23.83 6,919,928 -0.05(-0.21%)
Sep 18, 2013 23.65 23.95 23.52 23.88 9,320,516 +0.23(+0.95%)
Sep 17, 2013 23.67 23.74 23.61 23.65 4,076,593 -0.06(-0.24%)
Sep 16, 2013 23.94 23.95 23.70 23.71 7,644,929 +0.10(+0.43%)
Sep 13, 2013 23.64 23.72 23.58 23.61 6,425,084 -0.09(-0.38%)
Sep 12, 2013 23.82 23.88 23.67 23.70 8,113,676 -0.11(-0.45%)
Sep 11, 2013 23.68 23.83 23.67 23.81 8,993,613 +0.15(+0.64%)
Sep 10, 2013 23.56 23.67 23.51 23.65 4,992,718 +0.07(+0.31%)
Sep 09, 2013 23.55 23.64 23.51 23.58 4,328,163 +0.04(+0.17%)
Sep 06, 2013 23.50 23.60 23.36 23.54 6,057,922 +0.15(+0.65%)
Sep 05, 2013 23.30 23.48 23.29 23.39 4,117,946 +0.08(+0.34%)
Sep 04, 2013 23.25 23.42 23.24 23.31 4,816,318 +0.05(+0.19%)
Sep 03, 2013 23.30 23.33 23.13 23.27 6,562,380 +0.02(+0.07%)
Aug 30, 2013 23.36 23.38 23.22 23.25 6,051,106 -0.19(-0.82%)
Aug 29, 2013 23.55 23.59 23.41 23.44 6,522,579 -0.27(-1.14%)
Aug 28, 2013 23.63 23.77 23.55 23.71 9,405,457 +0.37(+1.57%)
Aug 27, 2013 23.28 23.52 23.27 23.34 5,995,146 +0.06(+0.27%)
Aug 26, 2013 23.38 23.39 23.25 23.28 4,803,654 -0.08(-0.36%)
Aug 23, 2013 23.17 23.38 23.14 23.37 7,353,582 +0.34(+1.47%)
Aug 22, 2013 22.98 23.07 22.94 23.03 4,940,714 +0.21(+0.94%)
Aug 21, 2013 22.99 23.02 22.80 22.82 7,630,147 -0.21(-0.90%)
Aug 20, 2013 23.09 23.15 23.02 23.02 7,706,131 -0.11(-0.49%)
Aug 19, 2013 23.24 23.28 23.11 23.14 6,413,395 -0.12(-0.53%)
Aug 16, 2013 23.26 23.31 23.19 23.26 6,438,368 +0.03(+0.12%)
Aug 15, 2013 23.14 23.34 23.09 23.23 7,716,532 -0.04(-0.17%)
Aug 14, 2013 23.44 23.48 23.27 23.27 11,022,382 -0.03(-0.12%)
Aug 13, 2013 23.23 23.32 23.11 23.30 7,765,160 +0.17(+0.75%)
Aug 12, 2013 23.22 23.25 23.10 23.13 6,511,048 -0.11(-0.46%)
Aug 09, 2013 23.27 23.35 23.21 23.23 5,339,354 -0.01(-0.02%)
Aug 08, 2013 23.28 23.33 23.14 23.24 5,989,934 +0.03(+0.12%)
Aug 07, 2013 23.34 23.45 23.21 23.21 9,410,984 -0.04(-0.17%)
Aug 06, 2013 23.29 23.32 23.18 23.25 9,253,130 -0.07(-0.31%)
Aug 05, 2013 23.29 23.36 23.23 23.32 9,074,428 +0.02(+0.10%)
Aug 02, 2013 23.24 23.30 23.15 23.30 8,376,566 +0.12(+0.50%)
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.