Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 25.07 25.14 25.00 25.03 718,714 +0.08(+0.32%)
Oct 30, 2013 25.11 25.15 24.88 24.95 838,316 -0.10(-0.41%)
Oct 29, 2013 25.10 25.16 25.00 25.06 988,965 +0.04(+0.16%)
Oct 28, 2013 24.98 25.07 24.90 25.02 965,030 +0.13(+0.53%)
Oct 25, 2013 24.87 24.95 24.73 24.88 933,579 -0.06(-0.25%)
Oct 24, 2013 25.21 25.25 24.88 24.95 943,007 -0.24(-0.94%)
Oct 23, 2013 25.29 25.36 25.14 25.18 806,397 -0.20(-0.77%)
Oct 22, 2013 25.40 25.48 25.33 25.38 754,430 +0.07(+0.30%)
Oct 21, 2013 25.11 25.34 25.11 25.30 832,967 +0.16(+0.64%)
Oct 18, 2013 24.97 25.18 24.94 25.14 993,899 +0.21(+0.85%)
Oct 17, 2013 24.87 24.96 24.74 24.93 963,453 +0.10(+0.42%)
Oct 16, 2013 24.76 24.87 24.73 24.83 854,595 +0.10(+0.40%)
Oct 15, 2013 24.79 24.90 24.66 24.73 1,054,724 -0.18(-0.72%)
Oct 14, 2013 24.77 24.96 24.76 24.91 522,944 +0.10(+0.39%)
Oct 11, 2013 24.81 24.88 24.71 24.81 1,081,356 +0.02(+0.09%)
Oct 10, 2013 24.84 24.92 24.77 24.79 1,221,072 +0.06(+0.26%)
Oct 09, 2013 24.34 24.86 24.33 24.72 1,504,770 +0.44(+1.80%)
Oct 08, 2013 24.37 24.44 24.22 24.29 552,677 -0.06(-0.24%)
Oct 07, 2013 24.10 24.49 24.06 24.34 868,996 +0.05(+0.19%)
Oct 04, 2013 24.17 24.40 24.15 24.30 682,838 +0.07(+0.31%)
Oct 03, 2013 24.46 24.48 24.09 24.22 1,092,617 -0.23(-0.94%)
Oct 02, 2013 24.52 24.55 24.36 24.45 864,670 -0.18(-0.75%)
Oct 01, 2013 24.54 24.77 24.49 24.64 985,076 -0.03(-0.14%)
Sep 27, 2013 24.64 24.71 24.51 24.67 578,442 -0.03(-0.14%)
Sep 26, 2013 24.65 24.80 24.64 24.71 678,050 +0.11(+0.44%)
Sep 25, 2013 24.92 24.93 24.59 24.60 1,092,986 -0.30(-1.20%)
Sep 24, 2013 24.92 25.00 24.78 24.90 1,245,249 +0.01(+0.02%)
Sep 23, 2013 24.76 24.92 24.65 24.89 1,411,976 +0.33(+1.36%)
Sep 20, 2013 24.52 24.72 24.48 24.56 1,276,780 +0.08(+0.33%)
Sep 19, 2013 24.70 24.70 24.48 24.48 1,086,891 -0.10(-0.40%)
Sep 18, 2013 24.31 24.69 24.29 24.57 963,262 +0.27(+1.11%)
Sep 17, 2013 24.23 24.37 24.22 24.30 2,396,346 +0.11(+0.45%)
Sep 16, 2013 24.26 24.45 24.18 24.19 1,965,426 +0.08(+0.33%)
Sep 13, 2013 24.25 24.37 24.09 24.11 1,959,861 -0.12(-0.47%)
Sep 12, 2013 24.68 24.68 24.15 24.23 3,079,097 -0.76(-3.06%)
Sep 11, 2013 25.03 25.10 24.95 24.99 1,836,314 +0.07(+0.30%)
Sep 10, 2013 24.89 25.02 24.83 24.92 1,087,408 +0.16(+0.65%)
Sep 09, 2013 24.64 24.84 24.62 24.76 1,318,665 +0.21(+0.87%)
Sep 06, 2013 24.75 24.76 24.53 24.54 1,438,530 +0.07(+0.31%)
Sep 05, 2013 24.48 24.50 24.28 24.47 1,238,045 +0.04(+0.16%)
Sep 04, 2013 24.54 24.59 24.28 24.43 2,045,787 -0.05(-0.19%)
Sep 03, 2013 24.98 25.04 24.38 24.48 2,464,346 +0.92(+3.91%)
Aug 30, 2013 23.72 23.85 23.56 23.56 1,089,524 -0.16(-0.68%)
Aug 29, 2013 23.39 23.82 23.38 23.72 1,386,175 +0.43(+1.83%)
Aug 28, 2013 23.26 23.44 23.12 23.29 902,489 +0.03(+0.12%)
Aug 27, 2013 23.27 23.33 23.11 23.26 1,084,728 -0.18(-0.76%)
Aug 26, 2013 23.39 23.48 23.25 23.44 883,942 +0.07(+0.30%)
Aug 23, 2013 23.11 23.38 23.07 23.37 809,416 +0.26(+1.12%)
Aug 22, 2013 23.26 23.27 23.07 23.11 1,014,751 -0.15(-0.64%)
Aug 21, 2013 23.36 23.45 23.23 23.26 922,946 -0.24(-1.00%)
Aug 20, 2013 23.54 23.56 23.42 23.50 2,872,331 -0.10(-0.44%)
Aug 19, 2013 23.61 23.70 23.57 23.60 1,061,782 -0.01(-0.02%)
Aug 16, 2013 23.68 23.77 23.57 23.61 986,096 -0.11(-0.46%)
Aug 15, 2013 23.54 23.80 23.51 23.72 2,066,100 +0.43(+1.85%)
Aug 14, 2013 23.22 23.30 23.15 23.29 921,999 +0.05(+0.22%)
Aug 13, 2013 23.16 23.28 23.02 23.23 2,628,237 +0.02(+0.07%)
Aug 12, 2013 23.17 23.27 23.04 23.22 2,162,576 -0.12(-0.52%)
Aug 09, 2013 23.22 23.56 23.12 23.34 2,414,097 -0.01(-0.02%)
Aug 08, 2013 23.58 23.61 23.23 23.34 4,135,867 -0.14(-0.61%)
Aug 07, 2013 23.43 23.63 23.32 23.49 2,666,843 -0.07(-0.32%)
Aug 06, 2013 23.71 23.72 23.40 23.56 1,364,599 -0.31(-1.30%)
Aug 05, 2013 23.35 23.88 23.30 23.87 1,172,970 +0.32(+1.34%)
Aug 02, 2013 23.52 23.69 23.48 23.56 1,230,391 -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.