Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.73 29.77 29.27 29.42 1,968,507 -0.36(-1.20%)
Oct 30, 2013 29.49 29.92 29.31 29.78 2,067,808 +0.33(+1.13%)
Oct 29, 2013 29.30 29.47 29.21 29.45 1,685,449 +0.21(+0.73%)
Oct 28, 2013 28.79 29.26 28.64 29.24 3,572,238 +0.49(+1.69%)
Oct 25, 2013 28.73 29.22 27.51 28.75 8,504,443 -1.66(-5.46%)
Oct 24, 2013 30.08 30.87 30.08 30.41 3,627,035 +0.20(+0.65%)
Oct 23, 2013 30.60 30.70 30.06 30.22 3,218,306 -0.70(-2.26%)
Oct 22, 2013 30.98 31.27 30.80 30.92 2,751,211 +0.14(+0.44%)
Oct 21, 2013 30.44 30.80 30.26 30.78 2,441,281 +0.41(+1.35%)
Oct 18, 2013 29.65 30.39 29.65 30.37 2,026,417 +0.74(+2.50%)
Oct 17, 2013 28.81 29.71 28.75 29.63 1,359,388 +0.75(+2.60%)
Oct 16, 2013 28.68 29.01 28.54 28.88 1,883,637 +0.37(+1.32%)
Oct 15, 2013 28.41 28.52 27.91 28.50 2,028,636 +0.04(+0.15%)
Oct 14, 2013 27.77 28.46 27.77 28.46 1,094,223 +0.34(+1.21%)
Oct 11, 2013 27.75 28.22 27.73 28.12 877,004 +0.28(+1.01%)
Oct 10, 2013 27.68 28.01 27.65 27.84 1,502,177 +0.56(+2.06%)
Oct 09, 2013 27.63 27.73 27.08 27.28 1,460,820 +0.06(+0.22%)
Oct 08, 2013 27.89 27.94 27.20 27.22 1,268,595 -0.69(-2.47%)
Oct 07, 2013 28.02 28.17 27.86 27.91 649,224 -0.43(-1.53%)
Oct 04, 2013 28.25 28.48 28.14 28.34 723,312 +0.03(+0.09%)
Oct 03, 2013 28.94 28.95 27.93 28.32 1,483,724 -0.65(-2.24%)
Oct 02, 2013 28.29 28.97 28.18 28.96 1,843,208 +0.55(+1.95%)
Oct 01, 2013 27.74 28.60 27.70 28.41 1,495,649 +0.40(+1.43%)
Sep 27, 2013 28.03 28.27 27.89 28.01 1,297,783 +0.03(+0.09%)
Sep 26, 2013 27.84 28.03 27.78 27.99 764,267 +0.22(+0.80%)
Sep 25, 2013 27.78 27.93 27.66 27.76 1,208,264 -0.03(-0.12%)
Sep 24, 2013 27.87 28.16 27.70 27.80 1,161,713 -0.10(-0.37%)
Sep 23, 2013 28.29 28.37 27.77 27.90 1,390,051 -0.53(-1.86%)
Sep 20, 2013 28.96 28.97 28.33 28.43 2,101,030 -0.32(-1.13%)
Sep 19, 2013 28.56 28.84 28.56 28.75 1,561,179 +0.24(+0.84%)
Sep 18, 2013 27.58 28.64 27.58 28.51 1,894,765 +0.89(+3.21%)
Sep 17, 2013 27.61 27.78 27.46 27.63 1,196,031 +0.15(+0.56%)
Sep 16, 2013 27.45 27.47 27.24 27.47 1,794,300 +0.47(+1.73%)
Sep 13, 2013 26.78 27.07 26.78 27.01 1,011,748 +0.24(+0.89%)
Sep 12, 2013 26.58 27.07 26.58 26.77 903,453 +0.14(+0.51%)
Sep 11, 2013 26.55 26.92 26.47 26.63 889,956 -0.01(-0.03%)
Sep 10, 2013 26.35 26.71 26.23 26.64 949,415 +0.44(+1.69%)
Sep 09, 2013 25.77 26.36 25.74 26.20 1,122,374 +0.54(+2.12%)
Sep 06, 2013 25.93 26.01 25.55 25.65 1,247,204 -0.15(-0.59%)
Sep 05, 2013 25.90 25.95 25.54 25.81 1,695,402 +0.03(+0.10%)
Sep 04, 2013 25.30 25.79 25.14 25.78 2,148,238 +0.47(+1.85%)
Sep 03, 2013 25.70 25.92 25.00 25.31 2,031,270 -0.06(-0.23%)
Aug 30, 2013 25.93 25.97 25.32 25.37 1,655,934 -0.50(-1.94%)
Aug 29, 2013 25.30 26.01 25.30 25.87 2,839,068 +0.65(+2.56%)
Aug 28, 2013 25.29 25.57 25.14 25.23 1,280,670 -0.11(-0.44%)
Aug 27, 2013 25.66 25.82 25.31 25.34 1,020,143 -0.72(-2.77%)
Aug 26, 2013 26.23 26.31 26.02 26.06 1,091,964 -0.08(-0.29%)
Aug 23, 2013 26.16 26.26 25.67 26.14 1,002,060 +0.08(+0.33%)
Aug 22, 2013 25.65 26.31 25.62 26.05 1,442,665 +0.48(+1.86%)
Aug 21, 2013 26.00 26.14 25.57 25.58 1,458,318 -0.55(-2.11%)
Aug 20, 2013 26.05 26.26 25.98 26.13 1,273,241 +0.13(+0.49%)
Aug 19, 2013 26.34 26.36 25.98 26.00 1,327,756 -0.30(-1.13%)
Aug 16, 2013 26.15 26.76 26.15 26.30 1,413,467 +0.15(+0.59%)
Aug 15, 2013 26.37 26.38 26.01 26.15 1,492,784 -0.41(-1.54%)
Aug 14, 2013 26.00 26.98 25.92 26.55 1,973,336 +0.59(+2.26%)
Aug 13, 2013 26.04 26.27 25.82 25.97 1,037,437 +0.01(+0.03%)
Aug 12, 2013 25.84 26.27 25.81 25.96 1,036,166 -0.02(-0.07%)
Aug 09, 2013 26.08 26.28 25.90 25.98 1,294,580 -0.11(-0.42%)
Aug 08, 2013 25.95 26.33 25.76 26.09 2,309,143 +0.25(+0.99%)
Aug 07, 2013 26.18 26.26 25.81 25.83 1,175,132 -0.49(-1.87%)
Aug 06, 2013 26.95 27.06 26.23 26.32 1,281,115 -0.78(-2.88%)
Aug 05, 2013 27.23 27.37 26.89 27.11 1,129,836 -0.24(-0.87%)
Aug 02, 2013 26.96 27.36 26.66 27.34 1,045,463 +0.30(+1.10%)
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.