Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 21.72 21.98 21.71 21.82 144,697 +0.21(+0.97%)
Nov 27, 2013 21.62 21.66 21.46 21.61 587,709 -0.35(-1.59%)
Nov 26, 2013 22.03 22.07 21.90 21.96 248,223 -0.11(-0.50%)
Nov 25, 2013 21.95 22.12 21.92 22.07 1,449,712 -0.14(-0.63%)
Nov 22, 2013 22.28 22.34 22.04 22.21 353,575 -0.11(-0.49%)
Nov 21, 2013 22.16 22.42 22.06 22.32 373,628 +0.39(+1.78%)
Nov 20, 2013 22.04 22.12 21.85 21.93 292,733 -0.09(-0.41%)
Nov 19, 2013 21.96 22.06 21.84 22.02 346,701 +0.10(+0.46%)
Nov 18, 2013 22.12 22.24 21.88 21.92 300,593 -0.19(-0.86%)
Nov 15, 2013 22.23 22.25 22.09 22.11 584,911 -0.05(-0.23%)
Nov 14, 2013 21.98 22.28 21.83 22.16 511,565 +0.22(+1.00%)
Nov 12, 2013 22.30 22.43 21.87 21.94 531,476 -0.47(-2.10%)
Nov 11, 2013 22.24 22.47 22.23 22.41 329,042 +0.18(+0.81%)
Nov 08, 2013 22.28 22.36 22.14 22.23 192,829 +0.03(+0.14%)
Nov 07, 2013 22.25 22.28 22.11 22.20 273,836 -0.15(-0.67%)
Nov 06, 2013 22.13 22.49 22.13 22.35 605,555 +0.37(+1.68%)
Nov 05, 2013 22.15 22.20 21.91 21.98 312,844 -0.28(-1.26%)
Nov 04, 2013 22.25 22.40 22.24 22.26 288,812 -0.04(-0.18%)
Nov 01, 2013 22.53 22.53 22.23 22.30 1,525,850 -0.41(-1.81%)
Oct 31, 2013 22.77 22.90 22.67 22.71 461,016 -0.11(-0.48%)
Oct 30, 2013 22.99 23.01 22.81 22.82 492,276 -0.40(-1.72%)
Oct 29, 2013 23.22 23.28 23.15 23.22 167,535 -0.11(-0.47%)
Oct 28, 2013 23.14 23.36 23.08 23.33 359,798 +0.16(+0.69%)
Oct 25, 2013 22.96 23.17 22.95 23.17 165,570 +0.24(+1.05%)
Oct 24, 2013 22.69 22.96 22.64 22.93 320,868 +0.05(+0.22%)
Oct 23, 2013 22.76 23.01 22.71 22.88 434,955 -0.36(-1.55%)
Oct 22, 2013 23.62 23.74 23.21 23.24 430,133 -0.35(-1.48%)
Oct 21, 2013 23.79 23.84 23.54 23.59 279,991 -0.38(-1.59%)
Oct 18, 2013 24.03 24.05 23.88 23.97 218,296 +0.06(+0.25%)
Oct 17, 2013 24.00 24.04 23.74 23.91 640,722 -0.39(-1.60%)
Oct 16, 2013 24.07 24.47 24.04 24.30 349,147 +0.35(+1.46%)
Oct 15, 2013 24.09 24.25 23.95 23.95 356,040 -0.31(-1.28%)
Oct 14, 2013 24.10 24.34 24.03 24.26 830,417 +0.09(+0.37%)
Oct 11, 2013 23.96 24.22 23.96 24.17 1,589,355 -0.24(-0.98%)
Oct 10, 2013 24.06 24.55 24.04 24.41 233,254 +0.39(+1.62%)
Oct 09, 2013 24.27 24.30 23.96 24.02 345,060 -0.54(-2.20%)
Oct 08, 2013 24.61 24.69 24.52 24.56 136,773 +0.10(+0.41%)
Oct 07, 2013 24.22 24.61 24.15 24.46 174,081 -0.10(-0.41%)
Oct 04, 2013 24.67 24.72 24.52 24.56 158,220 +0.11(+0.45%)
Oct 03, 2013 24.77 24.77 24.41 24.45 219,096 -0.20(-0.81%)
Oct 02, 2013 24.16 24.73 24.08 24.65 321,831 +0.50(+2.07%)
Oct 01, 2013 24.06 24.24 23.95 24.15 981,266 -0.18(-0.74%)
Sep 27, 2013 24.37 24.60 24.29 24.33 165,089 -0.08(-0.33%)
Sep 26, 2013 24.36 24.45 24.27 24.41 144,871 +0.14(+0.58%)
Sep 25, 2013 24.54 24.54 24.23 24.27 289,581 -0.23(-0.94%)
Sep 24, 2013 24.36 24.54 24.24 24.50 455,068 -0.02(-0.08%)
Sep 23, 2013 24.56 24.64 24.45 24.52 424,904 -0.35(-1.41%)
Sep 20, 2013 25.00 25.15 24.81 24.87 495,219 -0.23(-0.92%)
Sep 19, 2013 25.45 25.47 25.06 25.10 464,024 -0.41(-1.61%)
Sep 18, 2013 24.97 25.60 24.92 25.51 587,778 +0.65(+2.61%)
Sep 17, 2013 25.03 25.05 24.78 24.86 1,181,079 -0.25(-1.00%)
Sep 16, 2013 25.27 25.66 25.11 25.11 1,621,219 -0.55(-2.14%)
Sep 13, 2013 25.39 25.68 25.31 25.66 350,821 +0.00(+0.00%)
Sep 12, 2013 25.52 25.77 25.49 25.66 413,980 +0.22(+0.86%)
Sep 11, 2013 25.43 25.51 25.22 25.44 360,420 +0.10(+0.39%)
Sep 10, 2013 25.23 25.39 25.11 25.34 789,957 -0.40(-1.55%)
Sep 09, 2013 25.98 26.06 25.71 25.74 529,169 -0.34(-1.30%)
Sep 06, 2013 25.86 26.17 25.83 26.08 388,314 +0.54(+2.11%)
Sep 05, 2013 25.47 25.62 25.32 25.54 298,089 +0.21(+0.83%)
Sep 04, 2013 25.32 25.47 25.19 25.33 246,008 -0.31(-1.21%)
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.