Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 26.94 27.03 26.79 26.79 4,078,951 +0.06(+0.23%)
Nov 27, 2013 26.90 26.95 26.67 26.73 7,211,654 -0.14(-0.51%)
Nov 26, 2013 26.96 27.02 26.86 26.86 7,479,371 -0.19(-0.70%)
Nov 25, 2013 27.18 27.18 26.97 27.05 10,269,782 -0.32(-1.17%)
Nov 22, 2013 27.16 27.37 27.14 27.37 14,102,881 +0.39(+1.44%)
Nov 21, 2013 26.91 27.04 26.87 26.98 6,720,063 +0.21(+0.77%)
Nov 20, 2013 26.98 27.00 26.70 26.78 8,786,468 +0.02(+0.09%)
Nov 19, 2013 26.77 26.82 26.66 26.75 6,471,243 +0.02(+0.06%)
Nov 18, 2013 26.92 26.95 26.71 26.74 8,882,259 -0.15(-0.55%)
Nov 15, 2013 26.80 26.91 26.73 26.89 11,812,110 +0.34(+1.29%)
Nov 14, 2013 26.40 26.61 26.37 26.54 6,838,834 +0.07(+0.28%)
Nov 13, 2013 26.29 26.50 26.24 26.47 7,975,112 +0.31(+1.18%)
Nov 12, 2013 26.26 26.36 26.10 26.16 6,820,045 -0.10(-0.37%)
Nov 11, 2013 26.26 26.34 26.21 26.26 4,386,169 -0.01(-0.02%)
Nov 08, 2013 26.09 26.28 26.05 26.26 8,508,911 -0.01(-0.02%)
Nov 07, 2013 26.61 26.62 26.20 26.27 10,746,771 -0.41(-1.54%)
Nov 06, 2013 26.78 26.78 26.56 26.68 15,824,325 +0.23(+0.86%)
Nov 05, 2013 26.39 26.49 26.23 26.45 11,262,091 +0.03(+0.13%)
Nov 04, 2013 26.30 26.45 26.27 26.42 12,079,805 +0.21(+0.82%)
Nov 01, 2013 26.16 26.24 25.96 26.20 13,192,322 +0.03(+0.11%)
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%)
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.