Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 26.71 26.78 26.57 26.74 533,630 -0.04(-0.14%)
Sep 26, 2013 26.72 26.89 26.71 26.78 625,523 +0.12(+0.44%)
Sep 25, 2013 27.01 27.02 26.65 26.66 1,008,314 -0.32(-1.20%)
Sep 24, 2013 27.02 27.10 26.86 26.99 1,148,781 +0.01(+0.02%)
Sep 23, 2013 26.84 27.01 26.72 26.98 1,302,592 +0.36(+1.36%)
Sep 20, 2013 26.57 26.79 26.53 26.62 1,177,869 +0.09(+0.33%)
Sep 19, 2013 26.77 26.77 26.53 26.53 1,002,691 -0.11(-0.40%)
Sep 18, 2013 26.36 26.76 26.33 26.64 888,639 +0.29(+1.11%)
Sep 17, 2013 26.26 26.42 26.25 26.34 2,210,705 +0.12(+0.45%)
Sep 16, 2013 26.30 26.51 26.21 26.23 1,813,167 +0.09(+0.33%)
Sep 13, 2013 26.29 26.42 26.11 26.14 1,808,033 -0.12(-0.47%)
Sep 12, 2013 26.76 26.76 26.18 26.26 2,840,564 -0.48(-1.79%)
Sep 11, 2013 26.78 26.86 26.70 26.74 1,716,323 +0.08(+0.30%)
Sep 10, 2013 26.63 26.77 26.56 26.66 1,016,353 +0.17(+0.65%)
Sep 09, 2013 26.37 26.57 26.34 26.49 1,232,499 +0.23(+0.87%)
Sep 06, 2013 26.48 26.49 26.24 26.26 1,344,532 +0.08(+0.31%)
Sep 05, 2013 26.19 26.21 25.98 26.18 1,157,147 +0.04(+0.16%)
Sep 04, 2013 26.25 26.30 25.98 26.14 1,912,108 -0.05(-0.19%)
Sep 03, 2013 26.73 26.79 26.09 26.19 2,303,318 +0.98(+3.91%)
Aug 30, 2013 25.37 25.52 25.20 25.20 1,018,331 -0.17(-0.68%)
Aug 29, 2013 25.02 25.49 25.02 25.37 1,295,598 +0.46(+1.83%)
Aug 28, 2013 24.88 25.08 24.73 24.92 843,517 +0.03(+0.12%)
Aug 27, 2013 24.90 24.96 24.72 24.89 1,013,848 -0.19(-0.76%)
Aug 26, 2013 25.03 25.12 24.87 25.08 826,182 +0.07(+0.30%)
Aug 23, 2013 24.73 25.02 24.68 25.01 756,526 +0.28(+1.12%)
Aug 22, 2013 24.88 24.90 24.68 24.73 948,444 -0.16(-0.64%)
Aug 21, 2013 24.99 25.09 24.85 24.89 862,638 -0.25(-1.00%)
Aug 20, 2013 25.18 25.21 25.05 25.14 2,684,644 -0.11(-0.44%)
Aug 19, 2013 25.26 25.36 25.22 25.25 992,402 -0.01(-0.02%)
Aug 16, 2013 25.34 25.44 25.21 25.26 921,662 -0.12(-0.46%)
Aug 15, 2013 25.19 25.46 25.15 25.37 1,931,094 +0.46(+1.85%)
Aug 14, 2013 24.84 24.93 24.77 24.91 861,752 +0.06(+0.22%)
Aug 13, 2013 24.78 24.91 24.62 24.86 2,456,499 +0.02(+0.07%)
Aug 12, 2013 24.79 24.89 24.65 24.84 2,021,266 -0.13(-0.52%)
Aug 09, 2013 24.85 25.20 24.73 24.97 2,256,351 -0.01(-0.02%)
Aug 08, 2013 25.23 25.26 24.86 24.97 3,865,615 -0.15(-0.61%)
Aug 07, 2013 25.07 25.28 24.95 25.13 2,492,583 -0.08(-0.32%)
Aug 06, 2013 25.37 25.38 25.04 25.21 1,275,432 -0.33(-1.30%)
Aug 05, 2013 24.99 25.55 24.93 25.54 1,096,324 +0.34(+1.34%)
Aug 02, 2013 25.17 25.35 25.12 25.20 1,149,993 -0.04(-0.17%)
Aug 01, 2013 25.44 25.63 25.17 25.25 1,239,264 -0.16(-0.63%)
Jul 31, 2013 25.76 25.83 25.34 25.41 1,253,553 -0.26(-1.01%)
Jul 30, 2013 25.60 25.77 25.60 25.66 1,029,285 +0.11(+0.43%)
Jul 29, 2013 25.32 25.63 25.32 25.55 802,914 +0.05(+0.19%)
Jul 26, 2013 25.37 25.57 25.20 25.50 954,365 +0.12(+0.46%)
Jul 25, 2013 25.39 25.57 25.27 25.39 1,120,213 +0.00(+0.00%)
Jul 24, 2013 25.26 25.58 25.25 25.39 1,347,043 +0.15(+0.59%)
Jul 23, 2013 25.23 25.29 24.83 25.24 2,121,002 +0.07(+0.27%)
Jul 22, 2013 25.71 25.70 25.05 25.17 2,031,594 -0.53(-2.06%)
Jul 19, 2013 25.72 25.76 25.60 25.70 1,147,865 -0.11(-0.43%)
Jul 18, 2013 25.83 26.00 25.79 25.81 1,204,266 +0.02(+0.07%)
Jul 17, 2013 26.01 26.14 25.58 25.79 1,539,505 -0.21(-0.80%)
Jul 16, 2013 26.19 26.19 25.90 26.00 1,345,398 -0.05(-0.19%)
Jul 15, 2013 26.03 26.16 25.91 26.05 1,024,152 +0.10(+0.40%)
Jul 12, 2013 25.85 26.05 25.85 25.95 1,057,081 +0.17(+0.64%)
Jul 11, 2013 25.68 25.89 25.60 25.78 1,654,690 +0.36(+1.40%)
Jul 10, 2013 25.36 25.49 25.26 25.42 1,181,558 +0.09(+0.36%)
Jul 09, 2013 25.36 25.34 25.19 25.33 2,469,943 +0.15(+0.59%)
Jul 08, 2013 25.09 25.31 25.02 25.18 4,175,377 +0.18(+0.74%)
Jul 05, 2013 24.96 25.10 24.80 25.00 990,372 -0.07(-0.29%)
Jul 03, 2013 25.02 25.17 24.85 25.07 770,492 -0.01(-0.02%)
Jul 02, 2013 25.07 25.26 24.95 25.08 2,396,957 -0.03(-0.12%)
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.