Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 24.13 24.48 24.10 24.26 1,873,673 +0.05(+0.22%)
Sep 27, 2013 24.23 24.29 24.12 24.21 742,536 -0.03(-0.12%)
Sep 26, 2013 24.23 24.38 24.11 24.24 1,503,470 +0.05(+0.22%)
Sep 25, 2013 24.54 24.68 24.15 24.19 2,111,302 -0.33(-1.35%)
Sep 24, 2013 24.43 24.56 24.30 24.52 888,019 +0.10(+0.43%)
Sep 23, 2013 24.50 24.58 24.33 24.41 661,228 -0.03(-0.14%)
Sep 20, 2013 24.65 24.80 24.32 24.45 1,249,176 -0.15(-0.61%)
Sep 19, 2013 24.34 24.62 24.28 24.60 869,837 +0.33(+1.37%)
Sep 18, 2013 24.05 24.34 23.91 24.27 1,145,804 +0.23(+0.97%)
Sep 17, 2013 23.95 24.23 23.94 24.04 1,162,278 +0.06(+0.27%)
Sep 16, 2013 23.89 24.12 23.73 23.97 1,348,030 +0.24(+1.03%)
Sep 13, 2013 23.88 23.93 23.69 23.73 1,918,189 -0.13(-0.56%)
Sep 12, 2013 23.90 23.91 23.66 23.86 1,313,015 -0.06(-0.27%)
Sep 11, 2013 24.29 24.29 23.81 23.93 1,347,798 -0.34(-1.39%)
Sep 10, 2013 24.27 24.31 24.01 24.26 1,670,685 +0.04(+0.17%)
Sep 09, 2013 24.30 24.32 24.12 24.22 1,083,100 +0.06(+0.24%)
Sep 06, 2013 24.18 24.30 24.05 24.16 1,102,663 +0.27(+1.12%)
Sep 05, 2013 23.79 23.90 23.74 23.90 1,248,971 +0.19(+0.81%)
Sep 04, 2013 23.66 23.79 23.61 23.70 1,058,440 +0.09(+0.39%)
Sep 03, 2013 24.19 24.19 23.50 23.61 1,460,790 -0.19(-0.81%)
Aug 30, 2013 23.80 23.87 23.74 23.80 1,828,178 +0.03(+0.12%)
Aug 29, 2013 23.53 23.78 23.46 23.77 1,039,301 +0.22(+0.91%)
Aug 28, 2013 23.52 23.65 23.43 23.56 1,393,905 -0.01(-0.05%)
Aug 27, 2013 23.51 23.59 23.33 23.57 1,072,150 -0.03(-0.12%)
Aug 26, 2013 23.84 23.84 23.55 23.60 1,701,917 -0.26(-1.07%)
Aug 23, 2013 23.76 23.92 23.66 23.86 1,398,633 +0.15(+0.64%)
Aug 22, 2013 24.08 24.12 23.69 23.70 2,399,540 -0.43(-1.78%)
Aug 21, 2013 24.06 24.35 23.72 24.13 3,071,314 +0.06(+0.24%)
Aug 20, 2013 23.95 24.20 23.94 24.08 907,636 -0.05(-0.19%)
Aug 19, 2013 24.52 24.54 24.08 24.12 1,429,572 -0.40(-1.61%)
Aug 16, 2013 24.30 24.76 24.30 24.52 909,498 +0.08(+0.31%)
Aug 15, 2013 24.38 24.49 24.31 24.44 1,729,867 +0.02(+0.07%)
Aug 14, 2013 24.51 24.56 24.36 24.43 1,863,555 -0.16(-0.66%)
Aug 13, 2013 24.80 24.88 24.46 24.59 1,611,475 -0.22(-0.90%)
Aug 12, 2013 24.80 24.98 24.68 24.81 2,706,084 -0.04(-0.16%)
Aug 09, 2013 24.98 25.04 24.83 24.85 1,473,174 -0.23(-0.90%)
Aug 08, 2013 24.92 25.08 24.76 25.08 2,133,979 +0.23(+0.91%)
Aug 07, 2013 25.07 25.17 24.77 24.85 1,023,411 -0.50(-1.96%)
Aug 06, 2013 25.50 25.50 25.18 25.35 1,446,062 -0.18(-0.72%)
Aug 05, 2013 25.72 25.73 25.46 25.53 526,564 -0.20(-0.78%)
Aug 02, 2013 25.76 25.82 25.50 25.73 971,284 -0.03(-0.13%)
Aug 01, 2013 25.85 25.89 25.65 25.77 1,609,185 +0.12(+0.45%)
Jul 31, 2013 25.74 25.92 25.58 25.65 1,612,283 +0.02(+0.07%)
Jul 30, 2013 25.86 26.03 25.60 25.64 1,102,370 -0.25(-0.98%)
Jul 29, 2013 25.73 25.94 25.71 25.89 882,189 +0.19(+0.74%)
Jul 26, 2013 25.99 25.99 25.47 25.70 1,461,667 -0.29(-1.11%)
Jul 25, 2013 25.90 26.06 25.76 25.99 976,238 +0.12(+0.45%)
Jul 24, 2013 26.24 26.37 25.73 25.87 2,154,702 -0.32(-1.21%)
Jul 23, 2013 26.21 26.28 26.18 26.19 1,539,458 +0.09(+0.33%)
Jul 22, 2013 26.01 26.17 25.91 26.10 1,931,198 +0.19(+0.73%)
Jul 19, 2013 25.82 25.98 25.82 25.91 1,189,974 +0.01(+0.02%)
Jul 18, 2013 25.83 26.05 25.81 25.91 2,415,777 +0.06(+0.22%)
Jul 17, 2013 25.56 25.86 25.49 25.85 1,775,216 +0.26(+1.01%)
Jul 16, 2013 25.54 25.64 25.46 25.59 1,097,453 +0.13(+0.50%)
Jul 15, 2013 25.58 25.62 25.38 25.46 627,927 -0.05(-0.20%)
Jul 12, 2013 25.46 25.57 25.33 25.52 1,311,703 +0.14(+0.55%)
Jul 11, 2013 25.21 25.46 25.13 25.38 2,270,109 +0.62(+2.49%)
Jul 10, 2013 24.88 24.92 24.61 24.76 968,871 -0.11(-0.44%)
Jul 09, 2013 24.54 24.90 24.38 24.87 1,361,404 +0.48(+1.99%)
Jul 08, 2013 24.26 24.45 24.12 24.38 1,442,203 +0.16(+0.67%)
Jul 05, 2013 24.35 24.36 23.98 24.22 2,718,156 -0.02(-0.07%)
Jul 03, 2013 24.42 24.51 24.11 24.24 1,440,152 -0.30(-1.22%)
Jul 02, 2013 24.23 24.73 24.18 24.54 2,580,697 +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.