Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 23.37 23.70 23.33 23.65 3,070,695 +0.22(+0.93%)
Oct 30, 2013 23.66 23.72 23.36 23.43 2,892,835 -0.10(-0.42%)
Oct 29, 2013 23.59 23.82 23.28 23.53 5,540,702 -0.00(-0.02%)
Oct 28, 2013 23.94 24.09 23.52 23.54 4,756,160 -0.44(-1.83%)
Oct 25, 2013 24.69 25.01 23.92 23.98 0 +0.84(+3.61%)
Oct 24, 2013 23.08 23.29 22.96 23.14 5,267,795 +0.10(+0.45%)
Oct 23, 2013 23.36 23.55 22.90 23.04 4,064,865 -0.73(-3.08%)
Oct 22, 2013 23.97 24.06 23.65 23.77 3,421,827 -0.06(-0.27%)
Oct 21, 2013 24.02 24.15 23.80 23.83 2,363,043 -0.04(-0.16%)
Oct 18, 2013 23.69 23.90 23.55 23.87 1,922,342 +0.26(+1.09%)
Oct 17, 2013 23.35 23.78 22.99 23.61 3,718,593 -0.23(-0.95%)
Oct 16, 2013 23.69 23.89 23.66 23.84 1,483,228 +0.19(+0.81%)
Oct 15, 2013 23.94 23.96 23.59 23.65 1,976,326 -0.31(-1.30%)
Oct 14, 2013 23.48 23.98 23.48 23.96 1,252,210 +0.27(+1.14%)
Oct 11, 2013 23.55 23.88 23.40 23.69 0 +0.15(+0.64%)
Oct 10, 2013 23.70 23.70 23.26 23.54 3,273,351 +0.26(+1.13%)
Oct 09, 2013 23.49 23.55 23.12 23.27 1,978,366 -0.16(-0.68%)
Oct 08, 2013 23.78 23.89 23.30 23.43 3,389,724 -0.37(-1.54%)
Oct 07, 2013 23.78 24.01 23.60 23.80 1,403,058 -0.16(-0.66%)
Oct 04, 2013 23.67 24.06 23.53 23.96 0 +0.38(+1.62%)
Oct 03, 2013 23.62 23.78 23.54 23.58 3,100,425 -0.11(-0.47%)
Oct 02, 2013 23.89 24.19 23.65 23.69 6,929,273 -0.38(-1.59%)
Oct 01, 2013 23.74 24.25 23.72 24.07 4,244,021 +0.32(+1.34%)
Sep 30, 2013 23.25 23.94 23.12 23.75 5,049,884 +0.26(+1.12%)
Sep 27, 2013 23.66 23.66 23.40 23.49 0 -0.29(-1.24%)
Sep 26, 2013 23.49 23.83 23.44 23.78 3,498,716 +0.31(+1.32%)
Sep 25, 2013 23.94 23.98 23.39 23.47 7,084,005 -0.45(-1.90%)
Sep 24, 2013 23.87 24.10 23.81 23.93 3,430,024 +0.00(+0.00%)
Sep 23, 2013 23.93 24.33 23.87 23.93 6,581,845 +0.29(+1.21%)
Sep 20, 2013 23.79 23.83 23.56 23.64 0 -0.02(-0.07%)
Sep 19, 2013 23.65 23.70 23.47 23.66 3,461,090 +0.07(+0.30%)
Sep 18, 2013 23.32 23.60 23.05 23.59 3,375,625 +0.24(+1.02%)
Sep 17, 2013 23.25 23.35 23.21 23.35 0 +0.16(+0.69%)
Sep 16, 2013 23.27 23.36 23.18 23.19 0 +0.11(+0.48%)
Sep 13, 2013 23.43 23.47 23.04 23.08 0 -0.27(-1.16%)
Sep 12, 2013 23.11 23.43 22.93 23.35 0 +0.15(+0.65%)
Sep 11, 2013 22.68 23.23 22.68 23.19 3,661,386 +0.41(+1.82%)
Sep 10, 2013 22.69 22.81 22.60 22.78 2,979,494 +0.23(+1.02%)
Sep 09, 2013 22.56 22.61 22.37 22.55 1,945,048 +0.08(+0.35%)
Sep 06, 2013 22.91 22.91 22.40 22.47 0 -0.29(-1.29%)
Sep 05, 2013 22.81 22.92 22.61 22.76 2,093,451 -0.04(-0.17%)
Sep 04, 2013 22.49 22.86 22.42 22.80 2,508,736 +0.37(+1.67%)
Sep 03, 2013 22.37 22.82 22.35 22.43 0 +0.25(+1.13%)
Aug 30, 2013 22.22 22.30 22.04 22.18 0 -0.04(-0.18%)
Aug 29, 2013 22.10 22.35 22.00 22.22 2,049,793 +0.15(+0.67%)
Aug 28, 2013 21.94 22.16 21.86 22.07 2,262,667 +0.18(+0.80%)
Aug 27, 2013 21.80 21.95 21.65 21.90 3,186,840 -0.09(-0.40%)
Aug 26, 2013 22.02 22.23 21.89 21.98 2,289,910 -0.09(-0.40%)
Aug 23, 2013 22.09 22.22 21.94 22.07 0 +0.06(+0.25%)
Aug 22, 2013 21.86 22.08 21.86 22.02 1,021,762 +0.22(+0.99%)
Aug 21, 2013 21.86 22.04 21.72 21.80 2,212,115 -0.22(-0.98%)
Aug 20, 2013 21.90 22.10 21.82 22.02 0 +0.16(+0.73%)
Aug 19, 2013 22.01 22.23 21.84 21.86 2,908,516 -0.13(-0.61%)
Aug 16, 2013 21.68 22.16 21.68 21.99 0 +0.09(+0.40%)
Aug 15, 2013 22.34 22.54 21.88 21.90 5,780,560 -0.77(-3.41%)
Aug 14, 2013 22.75 22.76 22.59 22.68 0 -0.06(-0.24%)
Aug 13, 2013 22.74 22.79 22.43 22.73 2,356,199 +0.08(+0.35%)
Aug 12, 2013 22.54 22.75 22.52 22.65 3,109,130 +0.02(+0.07%)
Aug 09, 2013 22.69 22.80 22.57 22.64 2,763,721 -0.13(-0.59%)
Aug 08, 2013 22.70 22.88 22.49 22.77 2,876,108 +0.28(+1.23%)
Aug 07, 2013 22.54 22.56 22.27 22.50 3,974,550 -0.13(-0.59%)
Aug 06, 2013 22.81 22.87 22.57 22.63 3,871,494 -0.29(-1.27%)
Aug 05, 2013 23.02 23.07 22.83 22.92 2,625,846 -0.21(-0.89%)
Aug 02, 2013 22.97 23.13 22.79 23.13 3,424,498 +0.00(+0.00%)
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.