Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 26.35 26.69 26.22 26.51 5,413,031 -0.34(-1.26%)
Sep 27, 2013 27.10 27.32 26.73 26.85 4,015,279 -0.39(-1.43%)
Sep 26, 2013 27.01 27.55 27.01 27.24 3,972,461 +0.37(+1.40%)
Sep 25, 2013 27.12 27.15 26.69 26.87 9,507,334 -0.21(-0.78%)
Sep 24, 2013 27.50 27.66 27.06 27.08 7,804,778 -0.42(-1.52%)
Sep 23, 2013 27.23 27.68 27.14 27.49 7,936,722 +0.42(+1.54%)
Sep 20, 2013 27.64 27.71 27.08 27.08 8,826,385 -0.57(-2.05%)
Sep 19, 2013 27.73 27.77 27.36 27.64 7,362,593 +0.04(+0.13%)
Sep 18, 2013 27.48 27.71 27.03 27.61 5,593,284 +0.07(+0.26%)
Sep 17, 2013 27.25 27.67 27.16 27.54 6,230,660 +0.45(+1.64%)
Sep 16, 2013 27.36 27.62 26.96 27.09 6,538,842 +0.03(+0.10%)
Sep 13, 2013 26.62 27.26 26.51 27.06 6,340,806 +0.46(+1.73%)
Sep 12, 2013 26.82 26.84 26.33 26.60 4,560,028 -0.19(-0.71%)
Sep 11, 2013 26.74 26.87 26.40 26.79 5,584,485 -0.01(-0.05%)
Sep 10, 2013 26.46 26.81 26.17 26.81 6,733,198 +0.54(+2.05%)
Sep 09, 2013 26.31 26.67 26.17 26.27 5,733,001 +0.10(+0.38%)
Sep 06, 2013 26.41 26.47 25.94 26.17 8,380,970 -0.21(-0.80%)
Sep 05, 2013 26.18 26.45 26.12 26.38 7,833,904 +0.25(+0.94%)
Sep 04, 2013 26.10 26.73 25.96 26.14 13,195,738 +0.11(+0.41%)
Sep 03, 2013 25.65 26.04 25.65 26.03 8,501,363 +0.70(+2.75%)
Aug 30, 2013 25.61 25.65 25.27 25.34 7,014,070 -0.25(-0.96%)
Aug 29, 2013 25.20 25.79 25.07 25.58 8,767,366 +0.38(+1.51%)
Aug 28, 2013 24.67 25.43 24.57 25.20 10,224,396 +0.56(+2.26%)
Aug 27, 2013 24.75 24.94 24.46 24.65 10,334,206 -0.56(-2.21%)
Aug 26, 2013 24.70 25.43 24.56 25.20 7,223,763 +0.51(+2.08%)
Aug 23, 2013 24.60 25.11 24.51 24.69 9,998,748 -0.08(-0.34%)
Aug 22, 2013 23.89 24.94 23.89 24.77 11,780,467 +1.02(+4.30%)
Aug 21, 2013 24.39 24.57 23.62 23.75 15,631,029 -0.74(-3.02%)
Aug 20, 2013 24.06 24.51 23.23 24.49 44,659,396 +2.86(+13.24%)
Aug 19, 2013 21.44 21.98 21.40 21.63 8,076,276 +0.25(+1.19%)
Aug 16, 2013 21.63 22.07 21.37 21.37 7,109,229 -0.31(-1.43%)
Aug 15, 2013 21.94 22.17 21.52 21.68 7,117,661 -0.61(-2.72%)
Aug 14, 2013 21.78 22.64 21.61 22.29 9,987,935 +0.57(+2.62%)
Aug 13, 2013 21.73 21.82 21.36 21.72 5,189,785 +0.00(+0.00%)
Aug 12, 2013 21.44 22.24 21.42 21.72 6,027,923 +0.16(+0.75%)
Aug 09, 2013 21.80 21.94 21.40 21.56 3,975,162 -0.28(-1.29%)
Aug 08, 2013 21.31 22.11 21.23 21.84 6,263,129 +0.42(+1.94%)
Aug 07, 2013 21.90 21.94 21.23 21.42 7,833,022 -0.67(-3.03%)
Aug 06, 2013 21.96 22.20 21.66 22.09 6,504,766 +0.11(+0.48%)
Aug 05, 2013 21.95 22.33 21.88 21.99 6,923,112 -0.04(-0.19%)
Aug 02, 2013 21.55 22.05 21.15 22.03 4,551,428 +0.42(+1.92%)
Aug 01, 2013 21.24 21.64 21.22 21.61 4,991,290 +0.44(+2.06%)
Jul 31, 2013 20.64 21.37 20.59 21.18 5,652,375 +0.53(+2.56%)
Jul 30, 2013 20.34 20.75 20.15 20.65 5,475,072 +0.34(+1.66%)
Jul 29, 2013 20.76 20.90 20.19 20.31 3,930,387 -0.56(-2.66%)
Jul 26, 2013 20.90 20.99 20.64 20.87 2,345,871 -0.20(-0.94%)
Jul 25, 2013 20.65 21.07 20.64 21.06 3,215,548 +0.42(+2.05%)
Jul 24, 2013 20.66 20.85 20.49 20.64 3,235,957 +0.00(+0.00%)
Jul 23, 2013 20.70 20.75 20.55 20.64 3,211,777 -0.05(-0.24%)
Jul 22, 2013 20.37 20.71 20.16 20.69 3,317,974 +0.30(+1.48%)
Jul 19, 2013 20.36 20.42 20.10 20.39 4,436,737 +0.11(+0.56%)
Jul 18, 2013 20.14 20.42 19.92 20.28 5,071,433 +0.18(+0.88%)
Jul 17, 2013 20.56 20.63 20.05 20.10 4,143,837 -0.41(-1.99%)
Jul 16, 2013 20.84 20.90 20.28 20.51 4,476,602 -0.32(-1.55%)
Jul 15, 2013 20.94 21.06 20.74 20.83 4,831,351 -0.09(-0.44%)
Jul 12, 2013 20.68 21.05 20.45 20.92 10,577,574 +0.25(+1.19%)
Jul 11, 2013 20.29 20.75 20.21 20.68 7,922,192 +0.64(+3.20%)
Jul 10, 2013 20.78 20.78 19.73 20.04 15,346,576 -0.89(-4.24%)
Jul 09, 2013 21.16 21.36 20.80 20.92 7,810,101 -0.20(-0.97%)
Jul 08, 2013 21.07 21.33 20.97 21.13 8,138,286 +0.20(+0.98%)
Jul 05, 2013 20.73 21.01 20.52 20.92 5,791,278 +0.22(+1.05%)
Jul 03, 2013 20.37 20.79 20.25 20.71 6,187,928 +0.51(+2.54%)
Jul 02, 2013 20.91 20.92 19.78 20.19 10,279,602 -0.74(-3.53%)
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.