Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 25.08 25.15 25.02 25.05 718,335 +0.08(+0.32%)
Oct 30, 2013 25.13 25.17 24.90 24.97 837,875 -0.10(-0.41%)
Oct 29, 2013 25.12 25.17 25.01 25.07 988,445 +0.04(+0.16%)
Oct 28, 2013 24.99 25.09 24.91 25.03 964,522 +0.13(+0.53%)
Oct 25, 2013 24.88 24.96 24.74 24.90 933,088 -0.06(-0.25%)
Oct 24, 2013 25.22 25.26 24.89 24.96 942,511 -0.24(-0.94%)
Oct 23, 2013 25.30 25.37 25.16 25.20 805,973 -0.20(-0.77%)
Oct 22, 2013 25.42 25.49 25.35 25.39 754,033 +0.07(+0.30%)
Oct 21, 2013 25.13 25.35 25.13 25.32 832,529 +0.16(+0.64%)
Oct 18, 2013 24.98 25.20 24.95 25.16 993,376 +0.21(+0.85%)
Oct 17, 2013 24.89 24.97 24.75 24.94 962,946 +0.10(+0.42%)
Oct 16, 2013 24.78 24.88 24.74 24.84 854,145 +0.10(+0.40%)
Oct 15, 2013 24.81 24.91 24.68 24.74 1,054,169 -0.18(-0.72%)
Oct 14, 2013 24.78 24.97 24.77 24.92 522,669 +0.10(+0.39%)
Oct 11, 2013 24.82 24.89 24.72 24.82 1,080,787 +0.02(+0.09%)
Oct 10, 2013 24.86 24.93 24.79 24.80 1,220,429 +0.06(+0.26%)
Oct 09, 2013 24.35 24.87 24.34 24.74 1,503,979 +0.44(+1.80%)
Oct 08, 2013 24.38 24.45 24.23 24.30 552,386 -0.06(-0.24%)
Oct 07, 2013 24.11 24.50 24.07 24.36 868,539 +0.05(+0.19%)
Oct 04, 2013 24.18 24.41 24.16 24.31 682,478 +0.07(+0.31%)
Oct 03, 2013 24.47 24.49 24.10 24.24 1,092,042 -0.23(-0.94%)
Oct 02, 2013 24.53 24.56 24.37 24.47 864,215 -0.18(-0.75%)
Oct 01, 2013 24.55 24.79 24.51 24.65 984,557 -0.03(-0.14%)
Sep 27, 2013 24.66 24.72 24.52 24.68 578,137 -0.03(-0.14%)
Sep 26, 2013 24.66 24.82 24.65 24.72 677,694 +0.11(+0.44%)
Sep 25, 2013 24.93 24.94 24.60 24.61 1,092,411 -0.30(-1.20%)
Sep 24, 2013 24.94 25.02 24.80 24.91 1,244,594 +0.01(+0.02%)
Sep 23, 2013 24.77 24.93 24.66 24.90 1,411,233 +0.33(+1.36%)
Sep 20, 2013 24.53 24.73 24.49 24.57 1,276,108 +0.08(+0.33%)
Sep 19, 2013 24.71 24.71 24.49 24.49 1,086,319 -0.10(-0.40%)
Sep 18, 2013 24.33 24.70 24.30 24.59 962,755 +0.27(+1.11%)
Sep 17, 2013 24.24 24.39 24.23 24.32 2,395,085 +0.11(+0.45%)
Sep 16, 2013 24.28 24.47 24.19 24.21 1,964,391 +0.08(+0.33%)
Sep 13, 2013 24.26 24.39 24.10 24.13 1,958,830 -0.12(-0.47%)
Sep 12, 2013 24.70 24.70 24.16 24.24 3,077,477 -0.77(-3.06%)
Sep 11, 2013 25.05 25.12 24.97 25.01 1,835,347 +0.07(+0.30%)
Sep 10, 2013 24.90 25.04 24.84 24.93 1,086,835 +0.16(+0.65%)
Sep 09, 2013 24.66 24.85 24.63 24.77 1,317,972 +0.21(+0.87%)
Sep 06, 2013 24.76 24.78 24.54 24.56 1,437,773 +0.07(+0.31%)
Sep 05, 2013 24.49 24.51 24.29 24.48 1,237,393 +0.04(+0.16%)
Sep 04, 2013 24.55 24.60 24.29 24.44 2,044,710 -0.05(-0.19%)
Sep 03, 2013 25.00 25.05 24.40 24.49 2,463,049 +0.92(+3.91%)
Aug 30, 2013 23.73 23.87 23.57 23.57 1,088,950 -0.16(-0.68%)
Aug 29, 2013 23.40 23.83 23.40 23.73 1,385,445 +0.43(+1.83%)
Aug 28, 2013 23.27 23.45 23.13 23.30 902,014 +0.03(+0.12%)
Aug 27, 2013 23.29 23.34 23.12 23.27 1,084,157 -0.18(-0.76%)
Aug 26, 2013 23.41 23.49 23.26 23.45 883,477 +0.07(+0.30%)
Aug 23, 2013 23.12 23.40 23.08 23.38 808,990 +0.26(+1.12%)
Aug 22, 2013 23.27 23.29 23.08 23.12 1,014,217 -0.15(-0.64%)
Aug 21, 2013 23.37 23.46 23.24 23.27 922,461 -0.24(-1.00%)
Aug 20, 2013 23.55 23.57 23.43 23.51 2,870,820 -0.10(-0.44%)
Aug 19, 2013 23.63 23.71 23.59 23.61 1,061,223 -0.01(-0.02%)
Aug 16, 2013 23.69 23.79 23.58 23.62 985,577 -0.11(-0.46%)
Aug 15, 2013 23.56 23.81 23.52 23.73 2,065,013 +0.43(+1.85%)
Aug 14, 2013 23.23 23.31 23.17 23.30 921,513 +0.05(+0.22%)
Aug 13, 2013 23.18 23.29 23.03 23.25 2,626,854 +0.02(+0.07%)
Aug 12, 2013 23.18 23.28 23.05 23.23 2,161,438 -0.12(-0.52%)
Aug 09, 2013 23.23 23.57 23.13 23.35 2,412,826 -0.01(-0.02%)
Aug 08, 2013 23.59 23.62 23.25 23.36 4,133,690 -0.14(-0.61%)
Aug 07, 2013 23.44 23.64 23.33 23.50 2,665,440 -0.07(-0.32%)
Aug 06, 2013 23.72 23.73 23.41 23.57 1,363,881 -0.31(-1.30%)
Aug 05, 2013 23.37 23.89 23.31 23.88 1,172,353 +0.32(+1.34%)
Aug 02, 2013 23.53 23.71 23.49 23.57 1,229,743 -0.04(-0.17%)
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.