Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 24.13 24.48 24.10 24.26 1,873,817 +0.05(+0.22%)
Sep 27, 2013 24.23 24.28 24.12 24.21 742,593 -0.03(-0.12%)
Sep 26, 2013 24.23 24.38 24.11 24.24 1,503,586 +0.05(+0.22%)
Sep 25, 2013 24.54 24.67 24.14 24.18 2,111,465 -0.33(-1.35%)
Sep 24, 2013 24.43 24.56 24.30 24.52 888,087 +0.10(+0.43%)
Sep 23, 2013 24.50 24.57 24.33 24.41 661,279 -0.03(-0.14%)
Sep 20, 2013 24.64 24.80 24.32 24.45 1,249,272 -0.15(-0.61%)
Sep 19, 2013 24.34 24.62 24.28 24.60 869,903 +0.33(+1.37%)
Sep 18, 2013 24.05 24.34 23.91 24.27 1,145,892 +0.23(+0.97%)
Sep 17, 2013 23.95 24.23 23.93 24.03 1,162,368 +0.06(+0.27%)
Sep 16, 2013 23.89 24.12 23.73 23.97 1,348,134 +0.24(+1.03%)
Sep 13, 2013 23.88 23.92 23.69 23.73 1,918,337 -0.13(-0.56%)
Sep 12, 2013 23.89 23.91 23.66 23.86 1,313,116 -0.06(-0.27%)
Sep 11, 2013 24.28 24.28 23.81 23.92 1,347,901 -0.34(-1.39%)
Sep 10, 2013 24.27 24.31 24.01 24.26 1,670,814 +0.04(+0.17%)
Sep 09, 2013 24.30 24.32 24.12 24.22 1,083,184 +0.06(+0.24%)
Sep 06, 2013 24.18 24.30 24.05 24.16 1,102,747 +0.27(+1.12%)
Sep 05, 2013 23.78 23.89 23.73 23.89 1,249,067 +0.19(+0.81%)
Sep 04, 2013 23.66 23.79 23.61 23.70 1,058,522 +0.09(+0.39%)
Sep 03, 2013 24.18 24.19 23.50 23.61 1,460,902 -0.19(-0.81%)
Aug 30, 2013 23.80 23.87 23.74 23.80 1,828,318 +0.03(+0.12%)
Aug 29, 2013 23.53 23.78 23.46 23.77 1,039,381 +0.22(+0.91%)
Aug 28, 2013 23.52 23.65 23.42 23.56 1,394,013 -0.01(-0.05%)
Aug 27, 2013 23.50 23.59 23.33 23.57 1,072,233 -0.03(-0.12%)
Aug 26, 2013 23.84 23.84 23.55 23.60 1,702,047 -0.26(-1.07%)
Aug 23, 2013 23.76 23.92 23.66 23.85 1,398,740 +0.15(+0.64%)
Aug 22, 2013 24.08 24.12 23.68 23.70 2,399,724 -0.43(-1.78%)
Aug 21, 2013 24.06 24.35 23.71 24.13 3,071,550 +0.06(+0.24%)
Aug 20, 2013 23.95 24.20 23.94 24.07 907,706 -0.05(-0.19%)
Aug 19, 2013 24.52 24.53 24.07 24.12 1,429,682 -0.40(-1.61%)
Aug 16, 2013 24.30 24.75 24.30 24.52 909,568 +0.08(+0.31%)
Aug 15, 2013 24.38 24.49 24.31 24.44 1,730,000 +0.02(+0.07%)
Aug 14, 2013 24.50 24.56 24.36 24.42 1,863,699 -0.16(-0.66%)
Aug 13, 2013 24.80 24.88 24.46 24.59 1,611,599 -0.22(-0.90%)
Aug 12, 2013 24.80 24.98 24.68 24.81 2,706,292 -0.04(-0.16%)
Aug 09, 2013 24.98 25.03 24.83 24.85 1,473,287 -0.23(-0.90%)
Aug 08, 2013 24.92 25.07 24.76 25.07 2,134,143 +0.23(+0.91%)
Aug 07, 2013 25.07 25.17 24.77 24.85 1,023,490 -0.50(-1.96%)
Aug 06, 2013 25.50 25.50 25.18 25.35 1,446,173 -0.18(-0.72%)
Aug 05, 2013 25.72 25.73 25.46 25.53 526,605 -0.20(-0.79%)
Aug 02, 2013 25.76 25.82 25.50 25.73 971,359 -0.03(-0.13%)
Aug 01, 2013 25.85 25.89 25.65 25.77 1,609,309 +0.12(+0.45%)
Jul 31, 2013 25.74 25.92 25.58 25.65 1,612,408 +0.02(+0.07%)
Jul 30, 2013 25.85 26.03 25.59 25.63 1,102,455 -0.25(-0.98%)
Jul 29, 2013 25.73 25.94 25.71 25.89 882,257 +0.19(+0.74%)
Jul 26, 2013 25.99 25.99 25.47 25.70 1,461,779 -0.29(-1.11%)
Jul 25, 2013 25.89 26.06 25.76 25.99 976,313 +0.12(+0.45%)
Jul 24, 2013 26.23 26.37 25.73 25.87 2,154,868 -0.32(-1.21%)
Jul 23, 2013 26.21 26.28 26.18 26.19 1,539,576 +0.09(+0.33%)
Jul 22, 2013 26.01 26.17 25.91 26.10 1,931,346 +0.19(+0.73%)
Jul 19, 2013 25.81 25.97 25.81 25.91 1,190,065 +0.01(+0.02%)
Jul 18, 2013 25.82 26.04 25.81 25.91 2,415,963 +0.06(+0.22%)
Jul 17, 2013 25.55 25.85 25.49 25.85 1,775,353 +0.26(+1.01%)
Jul 16, 2013 25.54 25.63 25.46 25.59 1,097,537 +0.13(+0.50%)
Jul 15, 2013 25.58 25.62 25.37 25.46 627,975 -0.05(-0.20%)
Jul 12, 2013 25.46 25.57 25.33 25.51 1,311,804 +0.14(+0.55%)
Jul 11, 2013 25.21 25.46 25.13 25.37 2,270,283 +0.62(+2.49%)
Jul 10, 2013 24.88 24.92 24.61 24.76 968,945 -0.11(-0.44%)
Jul 09, 2013 24.54 24.90 24.38 24.87 1,361,509 +0.48(+1.99%)
Jul 08, 2013 24.26 24.45 24.12 24.38 1,442,314 +0.16(+0.67%)
Jul 05, 2013 24.35 24.35 23.98 24.22 2,718,365 -0.02(-0.07%)
Jul 03, 2013 24.42 24.50 24.11 24.24 1,440,262 -0.30(-1.22%)
Jul 02, 2013 24.23 24.73 24.18 24.54 2,580,896 +0.16(+0.66%)
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.