Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.72 33.35 32.22 32.98 4,432,312 +0.05(+0.16%)
Oct 30, 2013 33.18 33.40 32.68 32.93 3,869,358 -0.15(-0.44%)
Oct 29, 2013 32.88 33.14 32.45 33.08 5,522,135 +0.04(+0.12%)
Oct 28, 2013 33.15 33.79 32.93 33.04 4,925,461 +0.08(+0.23%)
Oct 25, 2013 33.02 33.68 32.74 32.96 14,996,957 +0.02(+0.07%)
Oct 24, 2013 32.88 33.25 32.62 32.94 3,902,875 +0.15(+0.45%)
Oct 23, 2013 32.97 33.21 32.61 32.79 5,557,509 -0.41(-1.23%)
Oct 22, 2013 33.08 33.52 32.81 33.20 5,520,940 +0.21(+0.63%)
Oct 21, 2013 33.15 33.22 32.75 32.99 4,143,879 -0.12(-0.37%)
Oct 18, 2013 33.11 33.35 32.66 33.11 7,779,513 +0.12(+0.35%)
Oct 17, 2013 32.19 33.11 32.06 33.00 10,549,940 +0.94(+2.93%)
Oct 16, 2013 31.67 32.42 31.57 32.06 12,485,535 +0.76(+2.41%)
Oct 15, 2013 30.71 31.95 30.60 31.30 16,326,330 +0.78(+2.55%)
Oct 14, 2013 30.04 30.56 29.90 30.53 6,410,774 +0.27(+0.89%)
Oct 11, 2013 29.86 30.55 29.80 30.26 7,579,749 +0.20(+0.67%)
Oct 10, 2013 29.09 30.29 29.09 30.05 14,901,215 +2.11(+7.56%)
Oct 09, 2013 27.53 28.17 26.88 27.94 6,924,785 +0.45(+1.65%)
Oct 08, 2013 28.59 28.98 27.41 27.49 9,006,486 -1.03(-3.62%)
Oct 07, 2013 29.06 29.21 28.51 28.52 3,986,924 -0.88(-2.99%)
Oct 04, 2013 29.05 29.63 28.74 29.40 4,298,091 +0.35(+1.22%)
Oct 03, 2013 29.14 29.21 28.41 29.05 4,429,657 +0.02(+0.08%)
Oct 02, 2013 28.99 29.18 28.67 29.02 3,876,048 -0.22(-0.76%)
Oct 01, 2013 28.95 29.47 28.92 29.25 4,678,635 +0.35(+1.20%)
Sep 30, 2013 28.72 29.09 28.58 28.90 4,965,951 -0.37(-1.26%)
Sep 27, 2013 29.54 29.78 29.14 29.27 3,683,643 -0.42(-1.43%)
Sep 26, 2013 29.45 30.03 29.44 29.69 3,644,362 +0.41(+1.39%)
Sep 25, 2013 29.56 29.60 29.09 29.28 8,722,092 -0.23(-0.78%)
Sep 24, 2013 29.98 30.16 29.50 29.52 7,160,156 -0.45(-1.52%)
Sep 23, 2013 29.69 30.17 29.58 29.97 7,281,202 +0.45(+1.54%)
Sep 20, 2013 30.12 30.21 29.52 29.52 8,097,384 -0.62(-2.05%)
Sep 19, 2013 30.22 30.27 29.82 30.13 6,754,492 +0.04(+0.13%)
Sep 18, 2013 29.95 30.20 29.46 30.09 5,131,316 +0.08(+0.26%)
Sep 17, 2013 29.71 30.16 29.60 30.02 5,716,049 +0.49(+1.64%)
Sep 16, 2013 29.82 30.11 29.38 29.53 5,998,777 +0.03(+0.10%)
Sep 13, 2013 29.01 29.72 28.89 29.50 5,817,097 +0.50(+1.73%)
Sep 12, 2013 29.23 29.25 28.70 29.00 4,183,400 -0.21(-0.71%)
Sep 11, 2013 29.15 29.28 28.78 29.21 5,123,243 -0.02(-0.05%)
Sep 10, 2013 28.84 29.22 28.52 29.22 6,177,081 +0.59(+2.05%)
Sep 09, 2013 28.68 29.07 28.53 28.64 5,259,494 +0.11(+0.38%)
Sep 06, 2013 28.79 28.85 28.27 28.53 7,688,757 -0.23(-0.80%)
Sep 05, 2013 28.54 28.83 28.47 28.76 7,186,876 +0.27(+0.94%)
Sep 04, 2013 28.45 29.14 28.29 28.49 12,105,858 +0.12(+0.41%)
Sep 03, 2013 27.95 28.38 27.95 28.38 7,799,207 +0.76(+2.75%)
Aug 30, 2013 27.92 27.96 27.54 27.62 6,434,755 -0.27(-0.96%)
Aug 29, 2013 27.46 28.12 27.33 27.89 8,043,240 +0.41(+1.51%)
Aug 28, 2013 26.90 27.72 26.79 27.47 9,379,930 +0.61(+2.26%)
Aug 27, 2013 26.98 27.19 26.66 26.87 9,480,669 -0.61(-2.21%)
Aug 26, 2013 26.92 27.72 26.77 27.47 6,627,129 +0.56(+2.08%)
Aug 23, 2013 26.82 27.37 26.71 26.91 9,172,918 -0.09(-0.34%)
Aug 22, 2013 26.04 27.19 26.04 27.00 10,807,480 +1.11(+4.30%)
Aug 21, 2013 26.59 26.78 25.75 25.89 14,340,011 -0.81(-3.02%)
Aug 20, 2013 26.22 26.71 25.32 26.70 40,970,828 +3.12(+13.24%)
Aug 19, 2013 23.37 23.96 23.32 23.57 7,409,230 +0.28(+1.19%)
Aug 16, 2013 23.58 24.06 23.30 23.30 6,522,055 -0.34(-1.43%)
Aug 15, 2013 23.91 24.17 23.46 23.64 6,529,790 -0.66(-2.72%)
Aug 14, 2013 23.74 24.68 23.56 24.30 9,162,998 +0.62(+2.62%)
Aug 13, 2013 23.69 23.79 23.28 23.67 4,761,143 +0.00(+0.00%)
Aug 12, 2013 23.37 24.24 23.35 23.67 5,530,057 +0.18(+0.75%)
Aug 09, 2013 23.76 23.91 23.33 23.50 3,646,840 -0.31(-1.29%)
Aug 08, 2013 23.23 24.10 23.14 23.80 5,745,836 +0.45(+1.94%)
Aug 07, 2013 23.87 23.92 23.14 23.35 7,186,067 -0.73(-3.03%)
Aug 06, 2013 23.93 24.20 23.61 24.08 5,967,516 +0.12(+0.48%)
Aug 05, 2013 23.93 24.34 23.85 23.97 6,351,309 -0.05(-0.19%)
Aug 02, 2013 23.49 24.03 23.05 24.01 4,175,510 +0.45(+1.92%)
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.