Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 27.84 27.93 27.60 27.86 0 -0.13(-0.45%)
Aug 29, 2013 27.47 28.03 27.36 27.99 53,422,604 +0.44(+1.61%)
Aug 28, 2013 27.85 28.03 27.53 27.54 53,003,540 -0.20(-0.72%)
Aug 27, 2013 27.96 28.44 27.65 27.74 70,081,872 -0.74(-2.61%)
Aug 26, 2013 28.70 28.92 28.39 28.49 86,969,136 -0.50(-1.73%)
Aug 23, 2013 29.34 29.36 28.36 28.99 0 +1.97(+7.29%)
Aug 22, 2013 26.85 27.10 26.78 27.02 37,362,192 +0.65(+2.47%)
Aug 21, 2013 26.37 26.70 26.31 26.37 44,800,896 -0.01(-0.03%)
Aug 20, 2013 26.23 26.61 26.17 26.38 27,546,482 +0.19(+0.72%)
Aug 19, 2013 26.49 26.67 26.18 26.19 33,445,378 -0.34(-1.28%)
Aug 16, 2013 26.52 26.68 26.43 26.53 0 +0.01(+0.03%)
Aug 15, 2013 26.69 26.84 25.73 26.52 39,641,124 -0.47(-1.73%)
Aug 14, 2013 26.81 27.83 26.44 26.98 58,116,920 +0.10(+0.37%)
Aug 13, 2013 27.12 27.15 26.87 26.88 47,136,444 -0.34(-1.26%)
Aug 12, 2013 26.89 27.31 26.89 27.23 30,667,838 +0.14(+0.52%)
Aug 09, 2013 27.14 27.25 26.90 27.09 32,359,278 -0.16(-0.58%)
Aug 08, 2013 26.71 27.39 26.55 27.24 70,934,936 +0.69(+2.58%)
Aug 07, 2013 26.13 26.59 25.89 26.56 45,924,828 +0.40(+1.53%)
Aug 06, 2013 26.13 26.23 25.99 26.16 43,169,864 -0.10(-0.38%)
Aug 05, 2013 26.42 26.51 26.21 26.26 37,405,824 -0.16(-0.60%)
Aug 02, 2013 26.25 26.42 26.15 26.42 35,251,792 +0.18(+0.69%)
Aug 01, 2013 26.56 26.58 26.18 26.23 51,371,208 -0.14(-0.53%)
Jul 31, 2013 26.48 26.55 26.27 26.37 0 -0.01(-0.03%)
Jul 30, 2013 26.32 26.61 26.13 26.38 55,291,920 +0.26(+0.98%)
Jul 29, 2013 26.07 26.18 26.01 26.13 34,854,416 -0.07(-0.25%)
Jul 26, 2013 25.89 26.19 25.85 26.19 0 +0.19(+0.73%)
Jul 25, 2013 26.19 26.22 25.89 26.00 76,314,496 -0.47(-1.78%)
Jul 24, 2013 26.54 26.66 26.42 26.47 63,746,736 +0.12(+0.44%)
Jul 23, 2013 26.43 26.54 26.27 26.36 79,450,240 -0.16(-0.59%)
Jul 22, 2013 26.22 26.51 26.01 26.51 95,410,160 +0.51(+1.94%)
Jul 19, 2013 26.84 27.06 25.69 26.01 299,918,016 -3.35(-11.40%)
Jul 18, 2013 29.59 29.73 29.17 29.36 59,403,440 -0.12(-0.40%)
Jul 17, 2013 30.10 30.14 29.40 29.47 45,012,140 -0.57(-1.90%)
Jul 16, 2013 29.83 30.18 29.79 30.04 43,918,320 +0.08(+0.28%)
Jul 15, 2013 29.54 30.00 29.47 29.96 41,218,452 +0.41(+1.40%)
Jul 12, 2013 29.47 29.60 29.22 29.55 0 -0.01(-0.04%)
Jul 11, 2013 28.99 29.63 28.91 29.56 64,732,184 +0.82(+2.84%)
Jul 10, 2013 28.44 28.83 28.43 28.74 36,052,536 +0.29(+1.02%)
Jul 09, 2013 28.64 28.66 28.28 28.45 30,566,036 +0.02(+0.07%)
Jul 08, 2013 28.45 28.65 28.15 28.43 39,111,444 +0.10(+0.34%)
Jul 05, 2013 28.24 28.36 27.82 28.34 0 +0.17(+0.59%)
Jul 03, 2013 27.88 28.47 27.83 28.17 0 +0.06(+0.21%)
Jul 02, 2013 28.50 28.53 27.86 28.11 45,429,132 -0.35(-1.22%)
Jul 01, 2013 28.78 28.98 28.44 28.46 37,491,932 -0.15(-0.54%)
Jun 28, 2013 28.48 28.82 28.44 28.61 79,133,776 -0.06(-0.22%)
Jun 27, 2013 28.59 28.81 28.58 28.68 35,002,168 +0.22(+0.79%)
Jun 26, 2013 28.26 28.56 28.07 28.45 58,752,188 +0.56(+2.02%)
Jun 25, 2013 28.23 28.48 27.72 27.89 53,181,152 -0.04(-0.13%)
Jun 24, 2013 27.28 28.33 26.98 27.93 67,738,192 +0.37(+1.35%)
Jun 21, 2013 27.88 27.94 27.38 27.55 103,025,832 -0.19(-0.67%)
Jun 20, 2013 28.38 28.44 27.64 27.74 65,788,048 -0.91(-3.18%)
Jun 19, 2013 28.96 29.07 28.65 28.65 37,203,084 -0.32(-1.12%)
Jun 18, 2013 28.97 29.13 28.90 28.97 34,547,124 -0.02(-0.06%)
Jun 17, 2013 28.73 29.12 28.68 28.99 0 +0.50(+1.74%)
Jun 14, 2013 28.62 28.73 28.37 28.49 0 -0.26(-0.91%)
Jun 13, 2013 28.98 29.01 28.65 28.76 55,098,124 -0.24(-0.81%)
Jun 12, 2013 29.11 29.21 28.87 28.99 45,118,096 +0.13(+0.46%)
Jun 11, 2013 29.03 29.14 28.73 28.86 47,609,176 -0.52(-1.78%)
Jun 10, 2013 29.41 29.53 29.11 29.38 43,451,504 -0.17(-0.56%)
Jun 07, 2013 29.20 29.64 29.04 29.55 0 +0.59(+2.03%)
Jun 06, 2013 28.86 29.08 28.57 28.96 45,415,312 +0.15(+0.52%)
Jun 05, 2013 28.66 28.90 28.52 28.81 55,564,012 -0.17(-0.60%)
Jun 04, 2013 29.50 29.60 28.80 28.98 79,111,208 -0.50(-1.69%)
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.