Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 28.53 28.62 28.36 28.36 3,852,278 +0.07(+0.23%)
Nov 27, 2013 28.48 28.53 28.24 28.30 6,810,892 -0.14(-0.51%)
Nov 26, 2013 28.55 28.61 28.44 28.44 7,063,732 -0.20(-0.70%)
Nov 25, 2013 28.77 28.77 28.56 28.64 9,699,076 -0.34(-1.17%)
Nov 22, 2013 28.76 28.98 28.73 28.98 13,319,164 +0.41(+1.44%)
Nov 21, 2013 28.49 28.63 28.45 28.57 6,346,620 +0.22(+0.77%)
Nov 20, 2013 28.56 28.59 28.27 28.35 8,298,191 +0.02(+0.09%)
Nov 19, 2013 28.35 28.40 28.23 28.33 6,111,627 +0.02(+0.06%)
Nov 18, 2013 28.50 28.54 28.28 28.31 8,388,659 -0.16(-0.55%)
Nov 15, 2013 28.38 28.49 28.30 28.47 11,155,694 +0.36(+1.29%)
Nov 14, 2013 27.95 28.18 27.92 28.11 6,458,791 +0.08(+0.28%)
Nov 13, 2013 27.83 28.06 27.78 28.03 7,531,924 +0.33(+1.18%)
Nov 12, 2013 27.80 27.91 27.64 27.70 6,441,046 -0.10(-0.37%)
Nov 11, 2013 27.81 27.89 27.76 27.80 4,142,423 -0.01(-0.02%)
Nov 08, 2013 27.62 27.83 27.59 27.81 8,036,059 -0.01(-0.02%)
Nov 07, 2013 28.18 28.18 27.75 27.82 10,149,558 -0.43(-1.54%)
Nov 06, 2013 28.35 28.36 28.12 28.25 14,944,946 +0.24(+0.86%)
Nov 05, 2013 27.94 28.05 27.77 28.01 10,636,239 +0.04(+0.13%)
Nov 04, 2013 27.85 28.01 27.82 27.97 11,408,511 +0.23(+0.82%)
Nov 01, 2013 27.70 27.78 27.49 27.75 12,459,204 +0.03(+0.11%)
Oct 31, 2013 27.69 27.81 27.55 27.72 31,175,462 +0.13(+0.45%)
Oct 30, 2013 27.67 27.78 27.47 27.59 14,981,051 +0.23(+0.85%)
Oct 29, 2013 27.16 27.42 26.94 27.36 34,138,888 +1.30(+4.99%)
Oct 28, 2013 26.04 26.12 25.91 26.06 7,738,033 +0.04(+0.14%)
Oct 25, 2013 26.21 26.22 25.95 26.02 10,554,737 +0.05(+0.18%)
Oct 24, 2013 26.08 26.08 25.92 25.98 11,376,865 +0.11(+0.44%)
Oct 23, 2013 25.92 25.99 25.79 25.86 8,863,377 -0.13(-0.48%)
Oct 22, 2013 25.96 26.03 25.93 25.99 7,064,953 +0.02(+0.07%)
Oct 21, 2013 25.88 25.99 25.82 25.97 6,808,831 +0.14(+0.55%)
Oct 18, 2013 25.77 25.87 25.70 25.83 10,590,349 +0.20(+0.77%)
Oct 17, 2013 25.54 25.63 25.50 25.63 9,963,931 +0.26(+1.01%)
Oct 16, 2013 25.51 25.52 25.29 25.37 7,736,850 +0.04(+0.16%)
Oct 15, 2013 25.36 25.40 25.25 25.33 9,141,309 -0.06(-0.23%)
Oct 14, 2013 25.26 25.42 25.21 25.39 11,145,036 +0.27(+1.07%)
Oct 11, 2013 25.02 25.21 25.00 25.12 8,950,998 +0.15(+0.60%)
Oct 10, 2013 24.81 25.02 24.81 24.97 6,151,286 +0.21(+0.87%)
Oct 09, 2013 24.83 24.86 24.62 24.76 7,585,676 -0.10(-0.41%)
Oct 08, 2013 25.00 25.06 24.86 24.86 7,120,488 -0.24(-0.95%)
Oct 07, 2013 25.09 25.26 25.05 25.10 5,989,226 -0.10(-0.40%)
Oct 04, 2013 25.20 25.27 25.14 25.20 5,998,158 -0.07(-0.26%)
Oct 03, 2013 25.48 25.51 25.23 25.27 17,812,320 +0.17(+0.66%)
Oct 02, 2013 24.97 25.14 24.92 25.10 5,337,843 +0.16(+0.62%)
Oct 01, 2013 25.00 25.08 24.91 24.94 6,429,537 -0.11(-0.43%)
Sep 30, 2013 25.10 25.20 24.93 25.05 10,466,250 -0.46(-1.80%)
Sep 27, 2013 25.37 25.51 25.32 25.51 6,677,217 +0.08(+0.33%)
Sep 26, 2013 25.35 25.51 25.33 25.43 15,471,961 +0.16(+0.64%)
Sep 25, 2013 25.18 25.35 25.17 25.27 5,421,054 +0.07(+0.26%)
Sep 24, 2013 25.26 25.31 25.16 25.20 4,751,587 +0.01(+0.02%)
Sep 23, 2013 25.31 25.34 25.13 25.20 4,906,638 -0.11(-0.45%)
Sep 20, 2013 25.54 25.55 25.27 25.31 11,226,914 +0.08(+0.31%)
Sep 19, 2013 25.27 25.29 25.15 25.23 6,535,376 -0.05(-0.21%)
Sep 18, 2013 25.05 25.36 24.90 25.28 8,802,560 +0.24(+0.95%)
Sep 17, 2013 25.06 25.14 25.00 25.05 3,850,050 -0.06(-0.24%)
Sep 16, 2013 25.34 25.36 25.09 25.11 7,220,088 +0.11(+0.43%)
Sep 13, 2013 25.03 25.11 24.96 25.00 6,068,032 -0.10(-0.38%)
Sep 12, 2013 25.22 25.28 25.06 25.09 7,662,787 -0.11(-0.45%)
Sep 11, 2013 25.07 25.24 25.06 25.21 8,493,824 +0.16(+0.64%)
Sep 10, 2013 24.95 25.06 24.90 25.05 4,715,265 +0.08(+0.31%)
Sep 09, 2013 24.93 25.03 24.90 24.97 4,087,640 +0.04(+0.17%)
Sep 06, 2013 24.88 24.99 24.74 24.93 5,721,274 +0.16(+0.65%)
Sep 05, 2013 24.67 24.86 24.66 24.77 3,889,105 +0.08(+0.34%)
Sep 04, 2013 24.62 24.80 24.61 24.68 4,548,668 +0.05(+0.19%)
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.