Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.66 29.70 29.20 29.35 1,973,263 -0.36(-1.20%)
Oct 30, 2013 29.42 29.85 29.23 29.71 2,072,805 +0.33(+1.13%)
Oct 29, 2013 29.23 29.40 29.14 29.38 1,689,521 +0.21(+0.73%)
Oct 28, 2013 28.73 29.19 28.57 29.17 3,580,870 +0.48(+1.69%)
Oct 25, 2013 28.66 29.15 27.44 28.68 8,524,992 -1.66(-5.46%)
Oct 24, 2013 30.01 30.80 30.01 30.34 3,635,799 +0.20(+0.65%)
Oct 23, 2013 30.53 30.63 29.99 30.14 3,226,082 -0.70(-2.26%)
Oct 22, 2013 30.90 31.19 30.72 30.84 2,757,858 +0.14(+0.44%)
Oct 21, 2013 30.37 30.73 30.19 30.71 2,447,179 +0.41(+1.35%)
Oct 18, 2013 29.58 30.31 29.58 30.30 2,031,313 +0.74(+2.50%)
Oct 17, 2013 28.74 29.63 28.68 29.56 1,362,673 +0.75(+2.60%)
Oct 16, 2013 28.61 28.94 28.47 28.81 1,888,188 +0.37(+1.32%)
Oct 15, 2013 28.34 28.45 27.84 28.44 2,033,538 +0.04(+0.15%)
Oct 14, 2013 27.71 28.39 27.71 28.39 1,096,867 +0.34(+1.21%)
Oct 11, 2013 27.68 28.16 27.66 28.05 879,123 +0.28(+1.01%)
Oct 10, 2013 27.61 27.94 27.59 27.77 1,505,806 +0.56(+2.06%)
Oct 09, 2013 27.56 27.66 27.02 27.21 1,464,350 +0.06(+0.22%)
Oct 08, 2013 27.82 27.88 27.14 27.15 1,271,661 -0.69(-2.47%)
Oct 07, 2013 27.95 28.10 27.79 27.84 650,793 -0.43(-1.53%)
Oct 04, 2013 28.18 28.41 28.07 28.27 725,060 +0.03(+0.09%)
Oct 03, 2013 28.87 28.88 27.87 28.25 1,487,309 -0.65(-2.24%)
Oct 02, 2013 28.22 28.90 28.11 28.90 1,847,661 +0.55(+1.95%)
Oct 01, 2013 27.67 28.53 27.64 28.34 1,499,263 +0.40(+1.43%)
Sep 27, 2013 27.96 28.21 27.82 27.94 1,300,918 +0.03(+0.09%)
Sep 26, 2013 27.77 27.96 27.71 27.92 766,114 +0.22(+0.80%)
Sep 25, 2013 27.71 27.87 27.59 27.70 1,211,183 -0.03(-0.12%)
Sep 24, 2013 27.81 28.10 27.63 27.73 1,164,520 -0.10(-0.37%)
Sep 23, 2013 28.22 28.30 27.71 27.83 1,393,410 -0.53(-1.86%)
Sep 20, 2013 28.90 28.90 28.26 28.36 2,106,107 -0.32(-1.13%)
Sep 19, 2013 28.50 28.77 28.50 28.68 1,564,951 +0.24(+0.84%)
Sep 18, 2013 27.52 28.57 27.52 28.44 1,899,343 +0.88(+3.21%)
Sep 17, 2013 27.54 27.71 27.39 27.56 1,198,921 +0.15(+0.56%)
Sep 16, 2013 27.38 27.41 27.18 27.41 1,798,635 +0.47(+1.73%)
Sep 13, 2013 26.71 27.01 26.71 26.94 1,014,193 +0.24(+0.89%)
Sep 12, 2013 26.52 27.01 26.52 26.70 905,636 +0.14(+0.51%)
Sep 11, 2013 26.49 26.86 26.41 26.57 892,106 -0.01(-0.03%)
Sep 10, 2013 26.29 26.64 26.17 26.57 951,709 +0.44(+1.69%)
Sep 09, 2013 25.71 26.30 25.68 26.13 1,125,086 +0.54(+2.12%)
Sep 06, 2013 25.87 25.95 25.49 25.59 1,250,217 -0.15(-0.59%)
Sep 05, 2013 25.84 25.89 25.48 25.74 1,699,499 +0.03(+0.10%)
Sep 04, 2013 25.24 25.73 25.08 25.72 2,153,429 +0.47(+1.85%)
Sep 03, 2013 25.63 25.85 24.94 25.25 2,036,178 -0.06(-0.23%)
Aug 30, 2013 25.86 25.91 25.26 25.31 1,659,935 -0.50(-1.94%)
Aug 29, 2013 25.24 25.95 25.24 25.81 2,845,928 +0.64(+2.56%)
Aug 28, 2013 25.23 25.51 25.07 25.17 1,283,765 -0.11(-0.44%)
Aug 27, 2013 25.60 25.76 25.24 25.28 1,022,608 -0.72(-2.77%)
Aug 26, 2013 26.17 26.24 25.96 26.00 1,094,603 -0.08(-0.29%)
Aug 23, 2013 26.10 26.19 25.61 26.07 1,004,481 +0.08(+0.33%)
Aug 22, 2013 25.59 26.24 25.56 25.99 1,446,150 +0.47(+1.86%)
Aug 21, 2013 25.94 26.08 25.51 25.52 1,461,841 -0.55(-2.11%)
Aug 20, 2013 25.99 26.19 25.92 26.07 1,276,318 +0.13(+0.49%)
Aug 19, 2013 26.28 26.29 25.92 25.94 1,330,964 -0.30(-1.13%)
Aug 16, 2013 26.08 26.69 26.08 26.24 1,416,883 +0.15(+0.59%)
Aug 15, 2013 26.30 26.32 25.95 26.08 1,496,391 -0.41(-1.54%)
Aug 14, 2013 25.94 26.91 25.86 26.49 1,978,104 +0.58(+2.26%)
Aug 13, 2013 25.98 26.21 25.76 25.91 1,039,943 +0.01(+0.03%)
Aug 12, 2013 25.78 26.20 25.74 25.90 1,038,669 -0.02(-0.07%)
Aug 09, 2013 26.02 26.22 25.84 25.91 1,297,708 -0.11(-0.42%)
Aug 08, 2013 25.89 26.27 25.69 26.02 2,314,722 +0.25(+0.99%)
Aug 07, 2013 26.12 26.19 25.74 25.77 1,177,971 -0.49(-1.87%)
Aug 06, 2013 26.88 26.99 26.17 26.26 1,284,211 -0.78(-2.88%)
Aug 05, 2013 27.16 27.30 26.82 27.04 1,132,566 -0.24(-0.87%)
Aug 02, 2013 26.90 27.30 26.60 27.28 1,047,989 +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.