Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 25.32 25.69 25.29 25.64 1,296,979 +0.17(+0.67%)
Aug 30, 2013 25.58 25.74 25.29 25.47 675,332 -0.11(-0.43%)
Aug 29, 2013 25.93 26.08 25.50 25.58 1,747,038 -0.34(-1.31%)
Aug 28, 2013 25.98 26.16 25.85 25.92 1,770,516 +0.15(+0.58%)
Aug 27, 2013 25.73 25.87 25.65 25.77 1,231,366 +0.66(+2.63%)
Aug 26, 2013 25.06 25.13 24.92 25.11 385,407 +0.04(+0.16%)
Aug 23, 2013 24.72 25.26 24.59 25.07 467,379 +0.26(+1.05%)
Aug 22, 2013 24.52 24.83 24.48 24.81 195,639 +0.30(+1.22%)
Aug 21, 2013 24.76 24.79 24.42 24.51 429,479 -0.29(-1.17%)
Aug 20, 2013 24.92 25.28 24.71 24.80 335,950 -0.44(-1.74%)
Aug 19, 2013 25.24 25.40 25.19 25.24 1,151,634 -0.15(-0.59%)
Aug 16, 2013 25.36 25.51 25.13 25.39 460,020 +0.07(+0.28%)
Aug 15, 2013 25.34 25.40 25.11 25.32 212,679 +0.12(+0.48%)
Aug 14, 2013 25.00 25.23 24.89 25.20 1,050,815 +0.15(+0.60%)
Aug 13, 2013 24.91 25.15 24.82 25.05 253,284 +0.09(+0.36%)
Aug 12, 2013 24.70 24.96 24.63 24.96 329,934 +0.10(+0.40%)
Aug 09, 2013 24.47 24.91 24.46 24.86 607,370 +0.55(+2.26%)
Aug 08, 2013 24.26 24.33 23.96 24.31 350,183 -0.11(-0.45%)
Aug 07, 2013 24.63 24.76 24.42 24.42 341,308 -0.32(-1.29%)
Aug 06, 2013 25.00 25.00 24.62 24.74 233,878 -0.29(-1.16%)
Aug 05, 2013 24.90 25.18 24.88 25.03 201,875 -0.10(-0.40%)
Aug 02, 2013 25.22 25.24 25.05 25.13 374,529 -0.24(-0.95%)
Aug 01, 2013 25.18 25.44 25.14 25.37 2,301,990 +0.74(+3.00%)
Jul 31, 2013 24.19 24.69 24.11 24.63 483,503 +0.46(+1.90%)
Jul 30, 2013 24.33 24.34 24.07 24.17 330,409 -0.32(-1.31%)
Jul 29, 2013 24.62 24.68 24.43 24.49 251,613 -0.09(-0.37%)
Jul 26, 2013 24.68 24.68 24.39 24.58 233,362 -0.24(-0.97%)
Jul 25, 2013 24.72 24.86 24.42 24.82 393,158 +0.11(+0.45%)
Jul 24, 2013 25.04 25.15 24.62 24.71 515,167 -0.48(-1.91%)
Jul 23, 2013 24.88 25.26 24.88 25.19 1,056,326 +0.17(+0.68%)
Jul 22, 2013 25.32 25.41 24.98 25.02 401,350 -0.39(-1.53%)
Jul 19, 2013 25.50 25.51 25.08 25.41 400,485 +0.08(+0.32%)
Jul 18, 2013 25.06 25.41 25.05 25.33 374,074 +0.37(+1.48%)
Jul 17, 2013 24.82 24.99 24.75 24.96 347,458 +0.20(+0.81%)
Jul 16, 2013 24.97 24.98 24.74 24.76 506,235 -0.15(-0.60%)
Jul 15, 2013 24.65 24.95 24.64 24.91 807,842 +0.11(+0.44%)
Jul 12, 2013 24.61 24.84 24.49 24.80 1,927,427 +0.37(+1.51%)
Jul 11, 2013 24.62 24.63 24.30 24.43 1,239,957 -0.26(-1.05%)
Jul 10, 2013 24.54 24.83 24.44 24.69 1,083,041 +0.48(+1.98%)
Jul 09, 2013 23.93 24.25 23.94 24.21 516,801 +0.27(+1.13%)
Jul 08, 2013 23.86 24.13 23.81 23.94 617,228 -0.12(-0.50%)
Jul 05, 2013 23.49 24.07 23.49 24.06 1,054,415 +0.51(+2.17%)
Jul 03, 2013 23.60 23.78 23.38 23.55 785,121 +0.46(+1.99%)
Jul 02, 2013 22.88 23.20 22.87 23.09 807,858 +0.36(+1.58%)
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.