Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 28.11 28.39 27.85 28.36 6,127,218 +0.66(+2.37%)
Nov 27, 2013 27.73 27.76 27.46 27.70 5,661,638 -0.01(-0.03%)
Nov 26, 2013 27.92 28.04 27.43 27.71 10,028,203 -0.08(-0.28%)
Nov 25, 2013 27.98 27.99 27.66 27.78 5,800,422 +0.25(+0.91%)
Nov 22, 2013 27.47 27.62 27.34 27.53 6,910,038 +0.21(+0.77%)
Nov 21, 2013 27.25 27.63 26.51 27.32 13,939,291 +0.25(+0.93%)
Nov 20, 2013 27.28 27.80 26.89 27.07 16,863,208 -0.05(-0.18%)
Nov 19, 2013 28.48 28.75 26.87 27.12 47,378,160 -3.34(-10.97%)
Nov 18, 2013 30.73 31.02 30.22 30.46 10,318,255 -0.09(-0.30%)
Nov 15, 2013 30.36 30.73 30.29 30.55 7,039,153 +0.25(+0.83%)
Nov 14, 2013 30.72 30.84 30.01 30.30 8,532,084 -0.46(-1.50%)
Nov 13, 2013 30.58 31.23 30.53 30.76 7,686,638 +0.15(+0.50%)
Nov 12, 2013 30.89 31.12 30.45 30.61 4,965,145 -0.39(-1.26%)
Nov 11, 2013 30.38 31.01 30.14 31.00 9,878,489 +1.34(+4.53%)
Nov 08, 2013 28.57 29.66 28.57 29.66 5,938,546 +1.06(+3.72%)
Nov 07, 2013 29.37 29.56 28.58 28.60 8,773,667 -0.57(-1.97%)
Nov 06, 2013 30.86 30.93 29.00 29.17 13,560,660 -1.64(-5.33%)
Nov 05, 2013 30.25 30.95 30.17 30.81 5,713,834 +0.55(+1.80%)
Nov 04, 2013 30.09 30.39 30.08 30.27 4,685,968 +0.24(+0.82%)
Nov 01, 2013 30.33 30.36 29.86 30.02 4,938,995 +0.09(+0.30%)
Oct 31, 2013 29.69 30.27 29.24 29.93 4,884,321 +0.05(+0.16%)
Oct 30, 2013 30.11 30.31 29.65 29.88 4,263,957 -0.13(-0.44%)
Oct 29, 2013 29.83 30.07 29.45 30.01 6,085,285 +0.03(+0.12%)
Oct 28, 2013 30.08 30.67 29.89 29.98 5,427,762 +0.07(+0.23%)
Oct 25, 2013 29.97 30.56 29.71 29.91 16,526,353 +0.02(+0.07%)
Oct 24, 2013 29.83 30.18 29.60 29.89 4,300,893 +0.13(+0.45%)
Oct 23, 2013 29.92 30.13 29.59 29.76 6,124,267 -0.37(-1.23%)
Oct 22, 2013 30.01 30.42 29.78 30.13 6,083,968 +0.19(+0.63%)
Oct 21, 2013 30.08 30.15 29.72 29.94 4,566,474 -0.11(-0.37%)
Oct 18, 2013 30.04 30.26 29.64 30.05 8,572,872 +0.10(+0.35%)
Oct 17, 2013 29.21 30.04 29.09 29.95 11,625,828 +0.85(+2.93%)
Oct 16, 2013 28.74 29.42 28.65 29.09 13,758,816 +0.69(+2.41%)
Oct 15, 2013 27.87 28.99 27.77 28.41 17,991,298 +0.71(+2.55%)
Oct 14, 2013 27.26 27.74 27.13 27.70 7,064,548 +0.24(+0.89%)
Oct 11, 2013 27.10 27.72 27.04 27.46 8,352,736 +0.18(+0.67%)
Oct 10, 2013 26.40 27.48 26.40 27.27 16,420,849 +1.92(+7.56%)
Oct 09, 2013 24.98 25.57 24.39 25.36 7,630,978 +0.41(+1.65%)
Oct 08, 2013 25.94 26.30 24.87 24.94 9,924,972 -0.94(-3.62%)
Oct 07, 2013 26.37 26.50 25.88 25.88 4,393,512 -0.80(-2.99%)
Oct 04, 2013 26.36 26.89 26.08 26.68 4,736,412 +0.32(+1.22%)
Oct 03, 2013 26.44 26.51 25.78 26.36 4,881,395 +0.02(+0.08%)
Oct 02, 2013 26.31 26.48 26.01 26.34 4,271,330 -0.20(-0.76%)
Oct 01, 2013 26.27 26.74 26.25 26.54 5,155,765 +0.31(+1.20%)
Sep 30, 2013 26.06 26.40 25.94 26.22 5,472,381 -0.34(-1.26%)
Sep 27, 2013 26.81 27.02 26.44 26.56 4,059,303 -0.38(-1.43%)
Sep 26, 2013 26.72 27.25 26.71 26.94 4,016,016 +0.37(+1.39%)
Sep 25, 2013 26.83 26.86 26.40 26.57 9,611,575 -0.21(-0.78%)
Sep 24, 2013 27.20 27.36 26.77 26.78 7,890,352 -0.41(-1.52%)
Sep 23, 2013 26.94 27.38 26.85 27.20 8,023,742 +0.41(+1.54%)
Sep 20, 2013 27.34 27.41 26.78 26.78 8,923,159 -0.56(-2.05%)
Sep 19, 2013 27.43 27.47 27.06 27.34 7,443,318 +0.03(+0.13%)
Sep 18, 2013 27.18 27.41 26.74 27.31 5,654,610 +0.07(+0.26%)
Sep 17, 2013 26.96 27.37 26.86 27.24 6,298,974 +0.44(+1.64%)
Sep 16, 2013 27.06 27.32 26.67 26.80 6,610,536 +0.03(+0.10%)
Sep 13, 2013 26.33 26.97 26.22 26.77 6,410,328 +0.45(+1.73%)
Sep 12, 2013 26.53 26.55 26.04 26.32 4,610,026 -0.19(-0.71%)
Sep 11, 2013 26.45 26.57 26.11 26.50 5,645,714 -0.01(-0.05%)
Sep 10, 2013 26.17 26.52 25.88 26.52 6,807,023 +0.53(+2.05%)
Sep 09, 2013 26.03 26.38 25.89 25.99 5,795,859 +0.10(+0.38%)
Sep 06, 2013 26.13 26.18 25.66 25.89 8,472,861 -0.21(-0.80%)
Sep 05, 2013 25.90 26.16 25.83 26.10 7,919,796 +0.24(+0.94%)
Sep 04, 2013 25.81 26.44 25.67 25.86 13,340,418 +0.10(+0.41%)
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.