Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 26.26 26.36 26.03 26.09 796,662 -0.17(-0.63%)
Oct 30, 2013 26.36 26.47 26.00 26.26 1,010,527 -0.09(-0.34%)
Oct 29, 2013 26.34 26.36 26.05 26.35 865,529 +0.15(+0.56%)
Oct 28, 2013 25.83 26.21 25.62 26.20 1,232,684 +0.44(+1.70%)
Oct 25, 2013 25.94 25.94 25.38 25.76 1,353,669 -0.18(-0.69%)
Oct 24, 2013 24.61 26.01 24.46 25.94 2,630,757 +1.60(+6.58%)
Oct 23, 2013 23.59 24.97 23.34 24.34 2,573,279 -0.14(-0.57%)
Oct 22, 2013 24.26 24.64 24.09 24.48 2,060,774 +0.19(+0.80%)
Oct 21, 2013 24.14 24.29 23.95 24.29 1,118,657 +0.17(+0.69%)
Oct 18, 2013 23.75 24.13 23.69 24.12 1,406,052 +0.46(+1.96%)
Oct 17, 2013 23.16 23.66 23.11 23.66 827,941 +0.38(+1.64%)
Oct 16, 2013 23.07 23.28 22.95 23.27 542,951 +0.27(+1.18%)
Oct 15, 2013 23.16 23.28 22.93 23.00 654,863 -0.20(-0.87%)
Oct 14, 2013 22.92 23.29 22.77 23.20 1,204,971 +0.15(+0.63%)
Oct 11, 2013 22.68 23.06 22.61 23.06 808,042 +0.42(+1.84%)
Oct 10, 2013 22.36 22.68 22.32 22.64 832,348 +0.49(+2.22%)
Oct 09, 2013 22.36 22.43 22.10 22.15 598,514 -0.20(-0.90%)
Oct 08, 2013 22.82 22.82 22.16 22.35 1,401,312 -0.38(-1.68%)
Oct 07, 2013 22.89 22.91 22.73 22.73 792,823 -0.24(-1.03%)
Oct 04, 2013 22.83 23.02 22.66 22.97 1,202,666 +0.19(+0.85%)
Oct 03, 2013 23.17 23.27 22.74 22.77 1,116,473 -0.41(-1.77%)
Oct 02, 2013 23.45 23.51 23.13 23.18 1,306,260 -0.35(-1.47%)
Oct 01, 2013 23.53 23.70 23.50 23.53 868,893 -0.15(-0.61%)
Sep 27, 2013 23.70 23.87 23.53 23.68 694,583 -0.10(-0.44%)
Sep 26, 2013 23.68 23.97 23.56 23.78 726,039 +0.15(+0.65%)
Sep 25, 2013 23.94 24.12 23.60 23.63 1,008,129 -0.33(-1.36%)
Sep 24, 2013 24.24 24.35 23.92 23.95 1,120,379 -0.35(-1.46%)
Sep 23, 2013 24.41 24.68 24.24 24.31 710,482 -0.10(-0.43%)
Sep 20, 2013 24.99 25.01 24.41 24.41 2,238,190 -0.62(-2.49%)
Sep 19, 2013 24.79 25.25 24.70 25.04 2,201,795 +0.33(+1.32%)
Sep 18, 2013 24.24 24.74 24.04 24.71 1,141,804 +0.43(+1.77%)
Sep 17, 2013 24.64 24.64 23.93 24.28 1,054,384 -0.28(-1.13%)
Sep 16, 2013 24.39 24.73 24.27 24.56 735,970 +0.28(+1.17%)
Sep 13, 2013 23.83 24.29 23.80 24.27 925,812 +0.51(+2.16%)
Sep 12, 2013 23.28 24.16 23.18 23.76 1,272,354 +0.57(+2.45%)
Sep 11, 2013 23.08 23.23 23.04 23.19 440,072 +0.10(+0.45%)
Sep 10, 2013 23.24 23.38 23.07 23.09 871,235 -0.17(-0.72%)
Sep 09, 2013 23.49 23.51 23.08 23.25 1,195,997 -0.12(-0.53%)
Sep 06, 2013 23.41 23.59 23.36 23.38 826,742 +0.00(+0.00%)
Sep 05, 2013 23.30 23.53 23.20 23.38 570,011 +0.09(+0.39%)
Sep 04, 2013 23.09 23.41 23.07 23.29 1,959,363 +0.22(+0.96%)
Sep 03, 2013 23.09 23.36 22.70 23.07 1,072,589 +0.17(+0.73%)
Aug 30, 2013 22.89 23.33 22.82 22.90 1,249,291 +0.07(+0.30%)
Aug 29, 2013 23.11 23.31 22.54 22.83 1,042,808 -0.26(-1.13%)
Aug 28, 2013 23.06 23.27 22.99 23.09 732,816 +0.01(+0.03%)
Aug 27, 2013 23.22 23.60 22.99 23.08 667,498 -0.34(-1.43%)
Aug 26, 2013 23.67 23.67 23.21 23.42 865,725 -0.18(-0.78%)
Aug 23, 2013 23.77 23.95 23.51 23.60 621,873 -0.08(-0.35%)
Aug 22, 2013 23.11 23.80 23.06 23.69 825,655 +0.78(+3.41%)
Aug 21, 2013 23.25 23.36 22.89 22.90 734,772 -0.36(-1.53%)
Aug 20, 2013 23.21 23.34 23.14 23.26 640,639 +0.17(+0.74%)
Aug 19, 2013 23.01 23.23 22.82 23.09 893,472 +0.10(+0.45%)
Aug 16, 2013 23.13 23.37 22.99 22.99 1,120,664 -0.19(-0.83%)
Aug 15, 2013 23.78 23.78 22.97 23.18 1,473,885 -0.68(-2.84%)
Aug 14, 2013 23.88 24.11 23.56 23.86 1,781,346 -0.14(-0.60%)
Aug 13, 2013 24.45 24.53 23.87 24.00 1,175,829 -0.45(-1.85%)
Aug 12, 2013 24.60 24.68 24.40 24.45 489,787 -0.14(-0.58%)
Aug 09, 2013 24.73 24.91 24.59 24.60 828,108 -0.18(-0.72%)
Aug 08, 2013 24.80 25.00 24.44 24.77 721,623 -0.02(-0.08%)
Aug 07, 2013 24.95 24.95 24.66 24.79 896,090 -0.19(-0.77%)
Aug 06, 2013 25.66 25.68 24.76 24.99 1,258,468 -0.65(-2.54%)
Aug 05, 2013 25.79 25.94 25.55 25.64 892,250 -0.13(-0.50%)
Aug 02, 2013 25.55 25.81 25.51 25.77 993,188 +0.34(+1.35%)
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.