Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 26.27 26.50 26.22 26.35 8,223,684 -0.02(-0.06%)
Oct 30, 2013 26.23 26.68 25.96 26.37 15,624,227 -0.80(-2.96%)
Oct 29, 2013 27.04 27.17 26.97 27.17 4,710,948 +0.21(+0.80%)
Oct 28, 2013 26.86 27.09 26.76 26.96 4,029,530 +0.07(+0.26%)
Oct 25, 2013 26.81 26.90 26.71 26.89 4,217,733 +0.06(+0.24%)
Oct 24, 2013 26.71 26.84 26.49 26.82 3,216,283 +0.21(+0.81%)
Oct 23, 2013 26.75 26.77 26.41 26.61 3,099,872 -0.18(-0.68%)
Oct 22, 2013 26.68 26.97 26.67 26.79 4,221,146 +0.23(+0.85%)
Oct 21, 2013 26.55 26.71 26.39 26.56 5,040,276 -0.11(-0.43%)
Oct 18, 2013 26.83 26.83 26.34 26.68 8,744,261 -0.13(-0.50%)
Oct 17, 2013 26.56 26.84 26.49 26.81 3,941,687 +0.19(+0.72%)
Oct 16, 2013 26.28 26.66 26.20 26.62 5,968,129 +0.53(+2.04%)
Oct 15, 2013 26.04 26.27 26.00 26.09 4,589,452 -0.06(-0.25%)
Oct 14, 2013 25.98 26.22 25.80 26.15 2,790,035 +0.00(+0.02%)
Oct 11, 2013 25.81 26.16 25.74 26.15 4,358,637 +0.35(+1.37%)
Oct 10, 2013 25.57 25.81 25.53 25.80 3,948,524 +0.54(+2.14%)
Oct 09, 2013 25.25 25.36 25.13 25.26 3,563,189 +0.05(+0.21%)
Oct 08, 2013 25.49 25.60 25.19 25.21 4,558,522 -0.31(-1.22%)
Oct 07, 2013 25.62 25.75 25.52 25.52 2,951,677 -0.33(-1.27%)
Oct 04, 2013 25.48 25.93 25.46 25.85 3,882,618 +0.33(+1.30%)
Oct 03, 2013 25.51 25.63 25.22 25.51 4,249,179 -0.12(-0.47%)
Oct 02, 2013 25.55 25.64 25.36 25.64 4,991,396 -0.09(-0.33%)
Oct 01, 2013 25.39 25.72 25.39 25.72 5,346,200 +0.58(+2.31%)
Sep 30, 2013 24.95 25.23 24.86 25.14 5,194,319 -0.09(-0.35%)
Sep 27, 2013 25.18 25.34 25.12 25.23 4,165,682 -0.12(-0.48%)
Sep 26, 2013 25.21 25.41 25.18 25.35 3,545,024 +0.12(+0.48%)
Sep 25, 2013 25.21 25.33 25.10 25.23 3,536,782 +0.08(+0.31%)
Sep 24, 2013 25.12 25.36 25.10 25.15 6,295,628 +0.00(+0.02%)
Sep 23, 2013 25.15 25.33 25.05 25.15 4,693,089 -0.13(-0.50%)
Sep 20, 2013 25.25 25.41 25.15 25.27 6,367,548 +0.06(+0.26%)
Sep 19, 2013 25.53 25.55 25.12 25.21 7,310,531 -0.29(-1.13%)
Sep 18, 2013 25.19 25.53 25.09 25.50 6,874,317 +0.26(+1.04%)
Sep 17, 2013 25.09 25.27 25.08 25.23 3,354,622 +0.14(+0.57%)
Sep 16, 2013 25.12 25.20 24.76 25.09 5,312,587 +0.34(+1.36%)
Sep 13, 2013 24.76 24.80 24.69 24.76 4,694,785 +0.07(+0.28%)
Sep 12, 2013 24.70 24.81 24.54 24.69 4,191,328 +0.02(+0.08%)
Sep 11, 2013 24.31 24.72 24.27 24.67 5,374,708 +0.36(+1.50%)
Sep 10, 2013 24.11 24.35 24.03 24.30 4,314,848 +0.35(+1.47%)
Sep 09, 2013 23.73 23.95 23.68 23.95 3,981,205 +0.27(+1.15%)
Sep 06, 2013 23.94 23.94 23.43 23.68 3,628,839 -0.22(-0.92%)
Sep 05, 2013 23.88 24.06 23.83 23.90 2,614,942 -0.01(-0.05%)
Sep 04, 2013 23.62 24.08 23.57 23.91 3,920,728 +0.32(+1.36%)
Sep 03, 2013 23.73 23.99 23.37 23.59 3,538,895 +0.15(+0.64%)
Aug 30, 2013 23.55 23.61 23.34 23.44 4,381,255 -0.05(-0.22%)
Aug 29, 2013 23.42 23.70 23.26 23.49 3,242,716 +0.06(+0.26%)
Aug 28, 2013 23.48 23.68 23.42 23.43 4,013,759 +0.00(+0.02%)
Aug 27, 2013 23.80 23.82 23.42 23.43 5,408,203 -0.65(-2.71%)
Aug 26, 2013 24.29 24.35 24.07 24.08 2,936,350 -0.19(-0.77%)
Aug 23, 2013 24.35 24.42 24.14 24.26 3,125,984 -0.04(-0.18%)
Aug 22, 2013 24.14 24.41 24.09 24.31 3,043,890 +0.27(+1.13%)
Aug 21, 2013 24.25 24.25 23.92 24.04 4,232,929 -0.22(-0.92%)
Aug 20, 2013 24.13 24.34 23.94 24.26 2,969,618 +0.13(+0.55%)
Aug 19, 2013 24.33 24.40 24.12 24.13 5,255,905 -0.35(-1.45%)
Aug 16, 2013 24.36 24.59 24.32 24.48 6,297,285 +0.06(+0.25%)
Aug 15, 2013 24.65 24.72 24.33 24.42 6,017,129 -0.52(-2.09%)
Aug 14, 2013 25.03 25.06 24.82 24.94 4,083,587 -0.11(-0.44%)
Aug 13, 2013 24.89 25.09 24.75 25.05 3,795,983 +0.17(+0.68%)
Aug 12, 2013 24.66 24.92 24.64 24.88 4,231,902 +0.00(+0.02%)
Aug 09, 2013 24.99 25.08 24.77 24.88 4,978,925 -0.16(-0.63%)
Aug 08, 2013 24.85 25.14 24.67 25.04 5,154,310 +0.25(+1.03%)
Aug 07, 2013 24.83 24.89 24.71 24.78 3,507,445 -0.17(-0.70%)
Aug 06, 2013 25.09 25.23 24.79 24.95 4,423,240 -0.15(-0.61%)
Aug 05, 2013 25.23 25.28 25.00 25.11 4,833,023 -0.07(-0.27%)
Aug 02, 2013 25.63 25.63 25.10 25.18 5,464,036 -0.52(-2.01%)
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.