Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 26.16 26.26 26.02 26.18 33,007,146 +0.12(+0.45%)
Oct 30, 2013 26.13 26.24 25.95 26.06 15,861,248 +0.22(+0.85%)
Oct 29, 2013 25.65 25.90 25.45 25.84 36,144,684 +1.23(+4.99%)
Oct 28, 2013 24.60 24.67 24.47 24.61 8,192,674 +0.03(+0.14%)
Oct 25, 2013 24.75 24.77 24.51 24.58 11,174,870 +0.04(+0.18%)
Oct 24, 2013 24.63 24.64 24.48 24.53 12,045,302 +0.11(+0.44%)
Oct 23, 2013 24.48 24.55 24.35 24.43 9,384,136 -0.12(-0.48%)
Oct 22, 2013 24.52 24.59 24.49 24.55 7,480,048 +0.02(+0.07%)
Oct 21, 2013 24.44 24.55 24.39 24.53 7,208,877 +0.14(+0.55%)
Oct 18, 2013 24.34 24.43 24.28 24.39 11,212,575 +0.19(+0.77%)
Oct 17, 2013 24.12 24.21 24.09 24.21 10,549,352 +0.24(+1.01%)
Oct 16, 2013 24.09 24.10 23.89 23.97 8,191,422 +0.04(+0.16%)
Oct 15, 2013 23.95 23.99 23.85 23.93 9,678,398 -0.06(-0.23%)
Oct 14, 2013 23.86 24.01 23.81 23.98 11,799,852 +0.25(+1.07%)
Oct 11, 2013 23.63 23.81 23.61 23.73 9,476,905 +0.14(+0.60%)
Oct 10, 2013 23.44 23.63 23.43 23.59 6,512,699 +0.20(+0.87%)
Oct 09, 2013 23.45 23.48 23.25 23.39 8,031,366 -0.10(-0.41%)
Oct 08, 2013 23.62 23.67 23.48 23.48 7,538,846 -0.23(-0.95%)
Oct 07, 2013 23.70 23.86 23.66 23.71 6,341,117 -0.10(-0.40%)
Oct 04, 2013 23.80 23.87 23.75 23.80 6,350,574 -0.06(-0.26%)
Oct 03, 2013 24.07 24.10 23.83 23.86 18,858,866 +0.16(+0.66%)
Oct 02, 2013 23.58 23.75 23.54 23.71 5,651,463 +0.15(+0.62%)
Oct 01, 2013 23.62 23.68 23.53 23.56 6,807,298 -0.10(-0.43%)
Sep 30, 2013 23.71 23.80 23.54 23.66 11,081,184 -0.43(-1.80%)
Sep 27, 2013 23.96 24.10 23.92 24.10 7,069,531 +0.08(+0.33%)
Sep 26, 2013 23.94 24.10 23.93 24.02 16,381,002 +0.15(+0.64%)
Sep 25, 2013 23.79 23.94 23.77 23.86 5,739,562 +0.06(+0.26%)
Sep 24, 2013 23.86 23.91 23.76 23.80 5,030,762 +0.01(+0.02%)
Sep 23, 2013 23.90 23.93 23.73 23.80 5,194,923 -0.11(-0.45%)
Sep 20, 2013 24.12 24.13 23.87 23.90 11,886,541 +0.07(+0.31%)
Sep 19, 2013 23.86 23.89 23.76 23.83 6,919,356 -0.05(-0.21%)
Sep 18, 2013 23.66 23.95 23.52 23.88 9,319,746 +0.23(+0.95%)
Sep 17, 2013 23.67 23.75 23.62 23.66 4,076,256 -0.06(-0.24%)
Sep 16, 2013 23.94 23.95 23.70 23.71 7,644,297 +0.10(+0.43%)
Sep 13, 2013 23.65 23.72 23.58 23.61 6,424,554 -0.09(-0.38%)
Sep 12, 2013 23.82 23.88 23.67 23.70 8,113,006 -0.11(-0.45%)
Sep 11, 2013 23.68 23.84 23.67 23.81 8,992,870 +0.15(+0.64%)
Sep 10, 2013 23.57 23.67 23.52 23.66 4,992,306 +0.07(+0.31%)
Sep 09, 2013 23.55 23.64 23.52 23.58 4,327,806 +0.04(+0.17%)
Sep 06, 2013 23.50 23.60 23.36 23.54 6,057,422 +0.15(+0.65%)
Sep 05, 2013 23.30 23.48 23.30 23.39 4,117,606 +0.08(+0.34%)
Sep 04, 2013 23.25 23.42 23.24 23.31 4,815,921 +0.04(+0.19%)
Sep 03, 2013 23.30 23.34 23.13 23.27 6,561,838 +0.02(+0.07%)
Aug 30, 2013 23.36 23.38 23.22 23.25 6,050,606 -0.19(-0.82%)
Aug 29, 2013 23.55 23.59 23.41 23.44 6,522,040 -0.27(-1.14%)
Aug 28, 2013 23.63 23.77 23.55 23.71 9,404,680 +0.37(+1.57%)
Aug 27, 2013 23.28 23.52 23.27 23.35 5,994,650 +0.06(+0.27%)
Aug 26, 2013 23.39 23.39 23.25 23.28 4,803,258 -0.08(-0.36%)
Aug 23, 2013 23.17 23.39 23.14 23.37 7,352,975 +0.34(+1.47%)
Aug 22, 2013 22.98 23.08 22.94 23.03 4,940,306 +0.21(+0.94%)
Aug 21, 2013 22.99 23.02 22.81 22.82 7,629,517 -0.21(-0.90%)
Aug 20, 2013 23.09 23.16 23.03 23.03 7,705,495 -0.11(-0.49%)
Aug 19, 2013 23.25 23.28 23.11 23.14 6,412,866 -0.12(-0.53%)
Aug 16, 2013 23.26 23.31 23.19 23.26 6,437,836 +0.03(+0.12%)
Aug 15, 2013 23.14 23.35 23.09 23.23 7,715,895 -0.04(-0.17%)
Aug 14, 2013 23.44 23.48 23.27 23.27 11,021,472 -0.03(-0.12%)
Aug 13, 2013 23.23 23.32 23.11 23.30 7,764,519 +0.17(+0.75%)
Aug 12, 2013 23.22 23.26 23.10 23.13 6,510,511 -0.11(-0.46%)
Aug 09, 2013 23.27 23.36 23.21 23.23 5,338,913 -0.01(-0.02%)
Aug 08, 2013 23.28 23.34 23.14 23.24 5,989,439 +0.03(+0.12%)
Aug 07, 2013 23.35 23.45 23.21 23.21 9,410,206 -0.04(-0.17%)
Aug 06, 2013 23.29 23.32 23.18 23.25 9,252,367 -0.07(-0.31%)
Aug 05, 2013 23.29 23.36 23.23 23.32 9,073,679 +0.02(+0.10%)
Aug 02, 2013 23.24 23.31 23.15 23.30 8,375,875 +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.