Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 30.02 30.60 29.56 30.26 4,831,349 +0.05(+0.16%)
Oct 30, 2013 30.44 30.64 29.98 30.21 4,217,713 -0.13(-0.44%)
Oct 29, 2013 30.16 30.40 29.77 30.34 6,019,288 +0.04(+0.12%)
Oct 28, 2013 30.41 31.00 30.21 30.31 5,368,896 +0.07(+0.23%)
Oct 25, 2013 30.29 30.90 30.03 30.24 16,347,120 +0.02(+0.07%)
Oct 24, 2013 30.16 30.51 29.93 30.22 4,254,248 +0.13(+0.45%)
Oct 23, 2013 30.25 30.46 29.91 30.08 6,057,847 -0.37(-1.23%)
Oct 22, 2013 30.34 30.75 30.10 30.46 6,017,985 +0.19(+0.63%)
Oct 21, 2013 30.41 30.48 30.05 30.27 4,516,949 -0.11(-0.37%)
Oct 18, 2013 30.37 30.59 29.96 30.38 8,479,896 +0.11(+0.35%)
Oct 17, 2013 29.53 30.37 29.41 30.27 11,499,742 +0.86(+2.93%)
Oct 16, 2013 29.06 29.74 28.97 29.41 13,609,597 +0.69(+2.41%)
Oct 15, 2013 28.17 29.31 28.07 28.72 17,796,176 +0.71(+2.55%)
Oct 14, 2013 27.56 28.04 27.43 28.00 6,987,930 +0.25(+0.89%)
Oct 11, 2013 27.40 28.03 27.34 27.76 8,262,148 +0.18(+0.67%)
Oct 10, 2013 26.69 27.78 26.69 27.57 16,242,759 +1.94(+7.56%)
Oct 09, 2013 25.25 25.85 24.66 25.64 7,548,218 +0.42(+1.65%)
Oct 08, 2013 26.23 26.59 25.15 25.22 9,817,333 -0.95(-3.62%)
Oct 07, 2013 26.66 26.79 26.16 26.17 4,345,863 -0.81(-2.99%)
Oct 04, 2013 26.65 27.18 26.37 26.97 4,685,044 +0.33(+1.22%)
Oct 03, 2013 26.73 26.80 26.06 26.65 4,828,455 +0.02(+0.08%)
Oct 02, 2013 26.60 26.77 26.30 26.63 4,225,006 -0.21(-0.76%)
Oct 01, 2013 26.55 27.04 26.53 26.83 5,099,849 +0.32(+1.20%)
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%)
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.