Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.74 29.78 29.28 29.43 1,968,050 -0.36(-1.20%)
Oct 30, 2013 29.50 29.93 29.31 29.79 2,067,329 +0.33(+1.13%)
Oct 29, 2013 29.30 29.47 29.22 29.46 1,685,058 +0.21(+0.73%)
Oct 28, 2013 28.80 29.27 28.65 29.24 3,571,409 +0.49(+1.69%)
Oct 25, 2013 28.73 29.23 27.51 28.76 8,502,470 -1.66(-5.46%)
Oct 24, 2013 30.09 30.88 30.09 30.42 3,626,194 +0.20(+0.65%)
Oct 23, 2013 30.61 30.71 30.07 30.22 3,217,559 -0.70(-2.26%)
Oct 22, 2013 30.98 31.27 30.80 30.92 2,750,572 +0.14(+0.44%)
Oct 21, 2013 30.45 30.81 30.27 30.79 2,440,714 +0.41(+1.35%)
Oct 18, 2013 29.66 30.39 29.66 30.38 2,025,946 +0.74(+2.50%)
Oct 17, 2013 28.82 29.71 28.76 29.64 1,359,073 +0.75(+2.60%)
Oct 16, 2013 28.69 29.01 28.55 28.89 1,883,200 +0.37(+1.31%)
Oct 15, 2013 28.42 28.53 27.91 28.51 2,028,166 +0.04(+0.15%)
Oct 14, 2013 27.78 28.47 27.78 28.47 1,093,969 +0.34(+1.21%)
Oct 11, 2013 27.75 28.23 27.74 28.13 876,800 +0.28(+1.01%)
Oct 10, 2013 27.68 28.02 27.66 27.85 1,501,828 +0.56(+2.06%)
Oct 09, 2013 27.63 27.74 27.09 27.28 1,460,481 +0.06(+0.22%)
Oct 08, 2013 27.90 27.95 27.21 27.22 1,268,301 -0.69(-2.47%)
Oct 07, 2013 28.03 28.18 27.86 27.91 649,074 -0.43(-1.53%)
Oct 04, 2013 28.26 28.49 28.15 28.35 723,144 +0.03(+0.09%)
Oct 03, 2013 28.95 28.95 27.94 28.32 1,483,380 -0.65(-2.24%)
Oct 02, 2013 28.30 28.98 28.19 28.97 1,842,780 +0.55(+1.95%)
Oct 01, 2013 27.74 28.61 27.71 28.42 1,495,302 +0.40(+1.43%)
Sep 27, 2013 28.03 28.28 27.90 28.02 1,297,482 +0.03(+0.09%)
Sep 26, 2013 27.85 28.03 27.79 27.99 764,090 +0.22(+0.80%)
Sep 25, 2013 27.79 27.94 27.67 27.77 1,207,983 -0.03(-0.12%)
Sep 24, 2013 27.88 28.17 27.70 27.80 1,161,443 -0.10(-0.37%)
Sep 23, 2013 28.30 28.38 27.78 27.91 1,389,728 -0.53(-1.86%)
Sep 20, 2013 28.97 28.98 28.33 28.43 2,100,543 -0.32(-1.13%)
Sep 19, 2013 28.57 28.84 28.57 28.76 1,560,816 +0.24(+0.84%)
Sep 18, 2013 27.59 28.65 27.59 28.52 1,894,325 +0.89(+3.21%)
Sep 17, 2013 27.62 27.79 27.46 27.63 1,195,754 +0.15(+0.56%)
Sep 16, 2013 27.45 27.48 27.25 27.48 1,793,884 +0.47(+1.73%)
Sep 13, 2013 26.78 27.08 26.78 27.01 1,011,514 +0.24(+0.89%)
Sep 12, 2013 26.59 27.08 26.59 26.77 903,243 +0.14(+0.51%)
Sep 11, 2013 26.56 26.93 26.47 26.64 889,749 -0.01(-0.03%)
Sep 10, 2013 26.36 26.71 26.24 26.65 949,195 +0.44(+1.69%)
Sep 09, 2013 25.78 26.36 25.74 26.20 1,122,114 +0.54(+2.12%)
Sep 06, 2013 25.94 26.02 25.56 25.66 1,246,914 -0.15(-0.59%)
Sep 05, 2013 25.91 25.96 25.55 25.81 1,695,009 +0.03(+0.10%)
Sep 04, 2013 25.30 25.80 25.15 25.79 2,147,740 +0.47(+1.85%)
Sep 03, 2013 25.70 25.92 25.00 25.32 2,030,799 -0.06(-0.23%)
Aug 30, 2013 25.93 25.97 25.33 25.38 1,655,550 -0.50(-1.94%)
Aug 29, 2013 25.30 26.02 25.30 25.88 2,838,410 +0.65(+2.56%)
Aug 28, 2013 25.29 25.57 25.14 25.23 1,280,374 -0.11(-0.44%)
Aug 27, 2013 25.67 25.83 25.31 25.34 1,019,907 -0.72(-2.77%)
Aug 26, 2013 26.24 26.31 26.02 26.07 1,091,711 -0.08(-0.29%)
Aug 23, 2013 26.17 26.26 25.68 26.14 1,001,827 +0.08(+0.33%)
Aug 22, 2013 25.66 26.31 25.63 26.06 1,442,330 +0.48(+1.86%)
Aug 21, 2013 26.01 26.15 25.57 25.58 1,457,980 -0.55(-2.11%)
Aug 20, 2013 26.06 26.26 25.99 26.14 1,272,946 +0.13(+0.49%)
Aug 19, 2013 26.35 26.36 25.99 26.01 1,327,448 -0.30(-1.13%)
Aug 16, 2013 26.15 26.76 26.15 26.31 1,413,140 +0.15(+0.59%)
Aug 15, 2013 26.37 26.39 26.02 26.15 1,492,438 -0.41(-1.54%)
Aug 14, 2013 26.01 26.98 25.92 26.56 1,972,879 +0.59(+2.26%)
Aug 13, 2013 26.05 26.28 25.83 25.97 1,037,196 +0.01(+0.03%)
Aug 12, 2013 25.85 26.27 25.81 25.97 1,035,926 -0.02(-0.07%)
Aug 09, 2013 26.08 26.29 25.91 25.98 1,294,279 -0.11(-0.42%)
Aug 08, 2013 25.96 26.34 25.76 26.09 2,308,607 +0.25(+0.99%)
Aug 07, 2013 26.19 26.26 25.81 25.84 1,174,859 -0.49(-1.87%)
Aug 06, 2013 26.95 27.06 26.24 26.33 1,280,818 -0.78(-2.88%)
Aug 05, 2013 27.23 27.38 26.89 27.11 1,129,574 -0.24(-0.87%)
Aug 02, 2013 26.97 27.37 26.67 27.35 1,045,220 +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.