Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.62 24.72 24.49 24.64 35,069,944 +0.11(+0.45%)
Oct 30, 2013 24.60 24.70 24.42 24.53 16,852,506 +0.21(+0.85%)
Oct 29, 2013 24.14 24.37 23.95 24.32 38,403,568 +1.16(+4.99%)
Oct 28, 2013 23.15 23.22 23.03 23.17 8,704,680 +0.03(+0.14%)
Oct 25, 2013 23.30 23.31 23.07 23.13 11,873,250 +0.04(+0.18%)
Oct 24, 2013 23.18 23.19 23.04 23.09 12,798,079 +0.10(+0.44%)
Oct 23, 2013 23.04 23.11 22.92 22.99 9,970,603 -0.11(-0.48%)
Oct 22, 2013 23.08 23.14 23.05 23.10 7,947,517 +0.02(+0.07%)
Oct 21, 2013 23.01 23.10 22.95 23.09 7,659,400 +0.13(+0.55%)
Oct 18, 2013 22.91 23.00 22.85 22.96 11,913,311 +0.17(+0.77%)
Oct 17, 2013 22.70 22.78 22.67 22.78 11,208,639 +0.23(+1.01%)
Oct 16, 2013 22.67 22.68 22.48 22.56 8,703,349 +0.04(+0.16%)
Oct 15, 2013 22.55 22.58 22.45 22.52 10,283,255 -0.05(-0.23%)
Oct 14, 2013 22.46 22.60 22.41 22.57 12,537,290 +0.24(+1.07%)
Oct 11, 2013 22.24 22.41 22.22 22.33 10,069,170 +0.13(+0.60%)
Oct 10, 2013 22.06 22.24 22.05 22.20 6,919,714 +0.19(+0.87%)
Oct 09, 2013 22.07 22.10 21.88 22.01 8,533,290 -0.09(-0.41%)
Oct 08, 2013 22.23 22.28 22.10 22.10 8,009,990 -0.21(-0.95%)
Oct 07, 2013 22.30 22.46 22.27 22.31 6,737,408 -0.09(-0.40%)
Oct 04, 2013 22.40 22.47 22.35 22.40 6,747,456 -0.06(-0.26%)
Oct 03, 2013 22.65 22.68 22.42 22.46 20,037,460 +0.15(+0.66%)
Oct 02, 2013 22.20 22.35 22.15 22.31 6,004,654 +0.14(+0.62%)
Oct 01, 2013 22.23 22.29 22.14 22.17 7,232,724 -0.10(-0.43%)
Sep 30, 2013 22.31 22.40 22.16 22.27 11,773,709 -0.41(-1.80%)
Sep 27, 2013 22.55 22.68 22.51 22.68 7,511,345 +0.07(+0.33%)
Sep 26, 2013 22.54 22.68 22.52 22.60 17,404,742 +0.14(+0.64%)
Sep 25, 2013 22.39 22.54 22.37 22.46 6,098,259 +0.06(+0.26%)
Sep 24, 2013 22.46 22.50 22.37 22.40 5,345,162 +0.01(+0.02%)
Sep 23, 2013 22.50 22.52 22.34 22.40 5,519,583 -0.10(-0.45%)
Sep 20, 2013 22.70 22.71 22.47 22.50 12,629,397 +0.07(+0.31%)
Sep 19, 2013 22.46 22.48 22.36 22.43 7,351,785 -0.05(-0.21%)
Sep 18, 2013 22.26 22.54 22.14 22.48 9,902,189 +0.21(+0.95%)
Sep 17, 2013 22.28 22.35 22.23 22.26 4,331,004 -0.05(-0.24%)
Sep 16, 2013 22.53 22.54 22.31 22.32 8,122,032 +0.10(+0.43%)
Sep 13, 2013 22.25 22.32 22.19 22.22 6,826,059 -0.08(-0.38%)
Sep 12, 2013 22.42 22.48 22.28 22.31 8,620,033 -0.10(-0.45%)
Sep 11, 2013 22.29 22.43 22.28 22.41 9,554,885 +0.14(+0.64%)
Sep 10, 2013 22.18 22.28 22.13 22.26 5,304,303 +0.07(+0.31%)
Sep 09, 2013 22.16 22.25 22.13 22.20 4,598,274 +0.04(+0.17%)
Sep 06, 2013 22.12 22.21 21.99 22.16 6,435,984 +0.14(+0.65%)
Sep 05, 2013 21.93 22.10 21.93 22.02 4,374,938 +0.07(+0.34%)
Sep 04, 2013 21.88 22.04 21.87 21.94 5,116,894 +0.04(+0.19%)
Sep 03, 2013 21.93 21.96 21.77 21.90 6,971,923 +0.02(+0.07%)
Aug 30, 2013 21.98 22.01 21.86 21.88 6,428,742 -0.18(-0.82%)
Aug 29, 2013 22.16 22.21 22.03 22.06 6,929,639 -0.25(-1.14%)
Aug 28, 2013 22.24 22.37 22.17 22.32 9,992,431 +0.34(+1.57%)
Aug 27, 2013 21.92 22.14 21.90 21.97 6,369,289 +0.06(+0.27%)
Aug 26, 2013 22.01 22.02 21.88 21.92 5,103,440 -0.08(-0.36%)
Aug 23, 2013 21.81 22.01 21.78 21.99 7,812,503 +0.32(+1.47%)
Aug 22, 2013 21.63 21.72 21.59 21.68 5,249,053 +0.20(+0.94%)
Aug 21, 2013 21.64 21.67 21.46 21.48 8,106,328 -0.20(-0.90%)
Aug 20, 2013 21.73 21.79 21.67 21.67 8,187,054 -0.11(-0.49%)
Aug 19, 2013 21.88 21.91 21.75 21.78 6,813,641 -0.12(-0.53%)
Aug 16, 2013 21.89 21.94 21.83 21.89 6,840,173 +0.03(+0.12%)
Aug 15, 2013 21.78 21.97 21.73 21.87 8,198,104 -0.04(-0.17%)
Aug 14, 2013 22.06 22.10 21.90 21.90 11,710,264 -0.03(-0.12%)
Aug 13, 2013 21.86 21.95 21.75 21.93 8,249,766 +0.16(+0.75%)
Aug 12, 2013 21.86 21.89 21.74 21.77 6,917,389 -0.10(-0.46%)
Aug 09, 2013 21.90 21.98 21.85 21.87 5,672,571 -0.01(-0.02%)
Aug 08, 2013 21.92 21.96 21.78 21.87 6,363,752 +0.03(+0.12%)
Aug 07, 2013 21.97 22.07 21.85 21.85 9,998,302 -0.04(-0.17%)
Aug 06, 2013 21.92 21.95 21.82 21.88 9,830,600 -0.07(-0.31%)
Aug 05, 2013 21.92 21.99 21.87 21.95 9,640,745 +0.02(+0.10%)
Aug 02, 2013 21.87 21.94 21.79 21.93 8,899,332 +0.11(+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.