Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 25.36 25.44 25.21 25.21 4,333,509 +0.06(+0.23%)
Nov 27, 2013 25.32 25.36 25.11 25.16 7,661,717 -0.13(-0.51%)
Nov 26, 2013 25.38 25.43 25.28 25.28 7,946,142 -0.18(-0.70%)
Nov 25, 2013 25.58 25.58 25.39 25.46 10,910,697 -0.30(-1.17%)
Nov 22, 2013 25.56 25.76 25.54 25.76 14,983,010 +0.36(+1.44%)
Nov 21, 2013 25.33 25.45 25.29 25.40 7,139,448 +0.19(+0.77%)
Nov 20, 2013 25.39 25.42 25.13 25.20 9,334,812 +0.02(+0.08%)
Nov 19, 2013 25.20 25.24 25.10 25.18 6,875,098 +0.02(+0.06%)
Nov 18, 2013 25.34 25.37 25.14 25.17 9,436,581 -0.14(-0.55%)
Nov 15, 2013 25.23 25.33 25.16 25.31 12,549,277 +0.32(+1.29%)
Nov 14, 2013 24.84 25.05 24.82 24.98 7,265,631 +0.07(+0.28%)
Nov 13, 2013 24.74 24.94 24.69 24.91 8,472,821 +0.29(+1.18%)
Nov 12, 2013 24.72 24.81 24.57 24.62 7,245,669 -0.09(-0.37%)
Nov 11, 2013 24.72 24.79 24.67 24.72 4,659,900 -0.01(-0.02%)
Nov 08, 2013 24.55 24.74 24.52 24.72 9,039,933 -0.01(-0.02%)
Nov 07, 2013 25.05 25.05 24.66 24.73 11,417,453 -0.39(-1.54%)
Nov 06, 2013 25.20 25.21 25.00 25.11 16,811,886 +0.21(+0.86%)
Nov 05, 2013 24.84 24.94 24.69 24.90 11,964,934 +0.03(+0.13%)
Nov 04, 2013 24.76 24.90 24.73 24.87 12,833,679 +0.20(+0.82%)
Nov 01, 2013 24.62 24.70 24.44 24.67 14,015,626 +0.03(+0.11%)
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%)
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.