Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.98 25.07 24.80 24.93 3,766,343 +0.01(+0.05%)
Oct 30, 2013 25.27 25.43 24.79 24.91 5,249,277 -0.48(-1.87%)
Oct 29, 2013 25.58 25.77 24.85 25.39 9,430,471 -0.71(-2.71%)
Oct 28, 2013 26.18 26.35 25.98 26.10 3,996,318 -0.15(-0.58%)
Oct 25, 2013 26.29 26.29 25.85 26.25 0 +0.04(+0.14%)
Oct 24, 2013 26.18 26.23 25.94 26.21 2,106,787 +0.12(+0.46%)
Oct 23, 2013 25.99 26.18 25.90 26.09 2,581,345 -0.09(-0.36%)
Oct 22, 2013 26.00 26.27 25.88 26.18 2,931,817 +0.34(+1.30%)
Oct 21, 2013 25.75 25.86 25.62 25.85 2,411,172 +0.04(+0.17%)
Oct 18, 2013 25.78 25.88 25.68 25.80 2,388,422 +0.05(+0.21%)
Oct 17, 2013 25.41 25.77 25.27 25.75 2,356,577 +0.22(+0.86%)
Oct 16, 2013 25.37 25.55 25.09 25.53 2,659,575 +0.44(+1.77%)
Oct 15, 2013 25.19 25.38 25.02 25.09 2,539,507 -0.28(-1.10%)
Oct 14, 2013 25.01 25.43 24.97 25.36 2,051,830 +0.17(+0.69%)
Oct 11, 2013 24.79 25.23 24.78 25.19 0 +0.22(+0.87%)
Oct 10, 2013 24.54 25.01 24.52 24.97 4,391,712 +0.66(+2.71%)
Oct 09, 2013 24.28 24.43 24.06 24.32 3,336,221 +0.08(+0.31%)
Oct 08, 2013 24.56 24.67 24.22 24.24 3,165,881 -0.38(-1.55%)
Oct 07, 2013 24.62 24.86 24.49 24.62 2,665,091 -0.27(-1.08%)
Oct 04, 2013 24.89 24.94 24.72 24.89 0 +0.07(+0.29%)
Oct 03, 2013 25.02 25.16 24.71 24.82 3,766,053 -0.16(-0.65%)
Oct 02, 2013 24.76 24.98 24.67 24.98 2,481,362 -0.01(-0.04%)
Oct 01, 2013 24.93 25.18 24.84 24.99 3,173,581 +0.04(+0.14%)
Sep 30, 2013 24.83 24.97 24.60 24.95 4,407,657 -0.06(-0.25%)
Sep 27, 2013 25.12 25.12 24.91 25.01 0 -0.29(-1.13%)
Sep 26, 2013 25.40 25.45 25.18 25.30 2,113,615 +0.01(+0.05%)
Sep 25, 2013 25.39 25.50 25.27 25.29 4,031,384 -0.16(-0.63%)
Sep 24, 2013 25.74 25.80 25.35 25.45 4,384,969 -0.25(-0.96%)
Sep 23, 2013 25.62 25.84 25.58 25.70 3,027,318 -0.15(-0.57%)
Sep 20, 2013 26.09 26.19 25.74 25.84 0 -0.18(-0.69%)
Sep 19, 2013 25.98 26.14 25.90 26.02 2,470,102 +0.16(+0.62%)
Sep 18, 2013 25.49 25.95 25.38 25.86 2,576,561 +0.32(+1.26%)
Sep 17, 2013 25.52 25.62 25.37 25.54 0 +0.00(+0.00%)
Sep 16, 2013 25.60 25.66 25.51 25.54 2,609,229 +0.31(+1.23%)
Sep 13, 2013 25.07 25.24 25.07 25.23 0 +0.13(+0.54%)
Sep 12, 2013 25.08 25.16 24.97 25.10 2,040,458 -0.04(-0.16%)
Sep 11, 2013 25.10 25.17 24.94 25.14 2,596,849 +0.04(+0.16%)
Sep 10, 2013 24.92 25.20 24.88 25.10 2,421,906 +0.38(+1.54%)
Sep 09, 2013 24.43 24.80 24.32 24.71 1,956,988 +0.40(+1.64%)
Sep 06, 2013 24.18 24.64 24.02 24.32 0 -0.16(-0.66%)
Sep 05, 2013 24.24 24.61 24.18 24.48 3,122,579 +0.23(+0.94%)
Sep 04, 2013 23.93 24.33 23.79 24.25 2,961,589 +0.24(+0.99%)
Sep 03, 2013 24.45 24.57 23.85 24.01 3,434,645 -0.02(-0.09%)
Aug 30, 2013 24.18 24.23 23.94 24.03 0 -0.17(-0.72%)
Aug 29, 2013 24.08 24.41 24.05 24.21 2,178,188 +0.02(+0.07%)
Aug 28, 2013 24.03 24.40 23.93 24.19 3,393,687 +0.18(+0.75%)
Aug 27, 2013 24.29 24.33 23.94 24.01 3,251,395 -0.56(-2.28%)
Aug 26, 2013 24.68 24.84 24.54 24.57 1,810,822 -0.18(-0.72%)
Aug 23, 2013 24.84 24.87 24.48 24.75 0 -0.01(-0.05%)
Aug 22, 2013 24.34 24.84 24.32 24.76 1,891,641 +0.45(+1.86%)
Aug 21, 2013 24.40 24.59 24.19 24.31 2,383,331 -0.27(-1.09%)
Aug 20, 2013 24.41 24.67 24.26 24.58 1,689,944 +0.19(+0.77%)
Aug 19, 2013 24.55 24.64 24.36 24.39 2,107,213 -0.15(-0.60%)
Aug 16, 2013 24.50 24.73 24.46 24.54 0 -0.04(-0.18%)
Aug 15, 2013 24.74 24.75 24.42 24.58 2,139,328 -0.42(-1.69%)
Aug 14, 2013 25.19 25.20 24.91 25.01 0 -0.18(-0.73%)
Aug 13, 2013 25.16 25.28 25.02 25.19 1,653,589 +0.01(+0.05%)
Aug 12, 2013 24.83 25.23 24.75 25.18 1,760,283 +0.19(+0.77%)
Aug 09, 2013 24.92 25.04 24.77 24.98 1,520,589 -0.04(-0.14%)
Aug 08, 2013 25.06 25.14 24.83 25.02 2,078,504 +0.14(+0.56%)
Aug 07, 2013 24.97 25.02 24.69 24.88 2,526,366 -0.19(-0.77%)
Aug 06, 2013 25.06 25.12 24.85 25.07 2,732,157 -0.11(-0.45%)
Aug 05, 2013 25.31 25.41 25.13 25.19 1,956,670 -0.25(-0.98%)
Aug 02, 2013 25.25 25.50 25.12 25.44 3,079,759 +0.05(+0.21%)
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.