Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.99 30.57 29.54 30.23 4,835,285 +0.05(+0.16%)
Oct 30, 2013 30.41 30.62 29.95 30.19 4,221,149 -0.13(-0.44%)
Oct 29, 2013 30.14 30.38 29.75 30.32 6,024,192 +0.04(+0.12%)
Oct 28, 2013 30.38 30.98 30.19 30.28 5,373,270 +0.07(+0.23%)
Oct 25, 2013 30.27 30.87 30.01 30.21 16,360,437 +0.02(+0.07%)
Oct 24, 2013 30.14 30.48 29.90 30.19 4,257,714 +0.13(+0.45%)
Oct 23, 2013 30.22 30.44 29.89 30.06 6,062,782 -0.37(-1.23%)
Oct 22, 2013 30.32 30.73 30.08 30.43 6,022,888 +0.19(+0.63%)
Oct 21, 2013 30.38 30.45 30.02 30.24 4,520,628 -0.11(-0.37%)
Oct 18, 2013 30.35 30.57 29.94 30.35 8,486,804 +0.11(+0.35%)
Oct 17, 2013 29.51 30.35 29.39 30.25 11,509,110 +0.86(+2.93%)
Oct 16, 2013 29.03 29.72 28.94 29.39 13,620,684 +0.69(+2.41%)
Oct 15, 2013 28.15 29.29 28.05 28.69 17,810,674 +0.71(+2.55%)
Oct 14, 2013 27.54 28.02 27.41 27.98 6,993,623 +0.25(+0.89%)
Oct 11, 2013 27.37 28.00 27.32 27.73 8,268,879 +0.18(+0.67%)
Oct 10, 2013 26.67 27.76 26.67 27.55 16,255,991 +1.94(+7.56%)
Oct 09, 2013 25.23 25.83 24.64 25.61 7,554,367 +0.42(+1.65%)
Oct 08, 2013 26.21 26.57 25.13 25.20 9,825,330 -0.95(-3.62%)
Oct 07, 2013 26.64 26.77 26.14 26.14 4,349,403 -0.81(-2.99%)
Oct 04, 2013 26.62 27.16 26.35 26.95 4,688,861 +0.32(+1.22%)
Oct 03, 2013 26.71 26.78 26.04 26.62 4,832,388 +0.02(+0.08%)
Oct 02, 2013 26.58 26.75 26.28 26.60 4,228,448 -0.20(-0.76%)
Oct 01, 2013 26.53 27.01 26.51 26.81 5,104,003 +0.32(+1.20%)
Sep 30, 2013 26.33 26.67 26.20 26.49 5,417,441 -0.34(-1.26%)
Sep 27, 2013 27.08 27.30 26.71 26.83 4,018,550 -0.39(-1.43%)
Sep 26, 2013 26.99 27.53 26.99 27.22 3,975,697 +0.37(+1.39%)
Sep 25, 2013 27.10 27.13 26.67 26.84 9,515,079 -0.21(-0.78%)
Sep 24, 2013 27.48 27.64 27.04 27.06 7,811,136 -0.42(-1.52%)
Sep 23, 2013 27.21 27.66 27.12 27.47 7,943,188 +0.42(+1.54%)
Sep 20, 2013 27.61 27.69 27.06 27.06 8,833,575 -0.57(-2.05%)
Sep 19, 2013 27.71 27.75 27.34 27.62 7,368,591 +0.04(+0.13%)
Sep 18, 2013 27.46 27.68 27.01 27.59 5,597,841 +0.07(+0.26%)
Sep 17, 2013 27.23 27.65 27.13 27.51 6,235,736 +0.45(+1.64%)
Sep 16, 2013 27.34 27.60 26.94 27.07 6,544,169 +0.03(+0.10%)
Sep 13, 2013 26.60 27.24 26.48 27.04 6,345,971 +0.46(+1.73%)
Sep 12, 2013 26.79 26.82 26.31 26.58 4,563,743 -0.19(-0.71%)
Sep 11, 2013 26.72 26.84 26.38 26.77 5,589,034 -0.01(-0.05%)
Sep 10, 2013 26.43 26.79 26.14 26.79 6,738,684 +0.54(+2.05%)
Sep 09, 2013 26.29 26.65 26.15 26.25 5,737,672 +0.10(+0.38%)
Sep 06, 2013 26.39 26.45 25.92 26.15 8,387,797 -0.21(-0.80%)
Sep 05, 2013 26.16 26.43 26.10 26.36 7,840,285 +0.25(+0.94%)
Sep 04, 2013 26.08 26.71 25.93 26.12 13,206,486 +0.11(+0.41%)
Sep 03, 2013 25.62 26.02 25.62 26.01 8,508,287 +0.70(+2.75%)
Aug 30, 2013 25.59 25.63 25.25 25.32 7,019,783 -0.25(-0.96%)
Aug 29, 2013 25.18 25.77 25.05 25.56 8,774,507 +0.38(+1.51%)
Aug 28, 2013 24.65 25.41 24.55 25.18 10,232,725 +0.56(+2.26%)
Aug 27, 2013 24.73 24.92 24.44 24.63 10,342,623 -0.56(-2.21%)
Aug 26, 2013 24.68 25.41 24.54 25.18 7,229,647 +0.51(+2.08%)
Aug 23, 2013 24.58 25.09 24.49 24.67 10,006,892 -0.08(-0.34%)
Aug 22, 2013 23.87 24.92 23.87 24.75 11,790,063 +1.02(+4.30%)
Aug 21, 2013 24.37 24.55 23.60 23.73 15,643,761 -0.74(-3.02%)
Aug 20, 2013 24.04 24.49 23.21 24.47 44,695,772 +2.86(+13.24%)
Aug 19, 2013 21.43 21.96 21.38 21.61 8,082,855 +0.25(+1.19%)
Aug 16, 2013 21.62 22.05 21.36 21.36 7,115,020 -0.31(-1.43%)
Aug 15, 2013 21.92 22.15 21.50 21.67 7,123,459 -0.60(-2.72%)
Aug 14, 2013 21.76 22.62 21.60 22.27 9,996,071 +0.57(+2.62%)
Aug 13, 2013 21.72 21.81 21.34 21.70 5,194,012 +0.00(+0.00%)
Aug 12, 2013 21.42 22.22 21.41 21.70 6,032,833 +0.16(+0.75%)
Aug 09, 2013 21.78 21.92 21.38 21.54 3,978,400 -0.28(-1.29%)
Aug 08, 2013 21.29 22.09 21.21 21.82 6,268,230 +0.41(+1.94%)
Aug 07, 2013 21.88 21.93 21.22 21.41 7,839,402 -0.67(-3.03%)
Aug 06, 2013 21.94 22.18 21.64 22.07 6,510,065 +0.11(+0.48%)
Aug 05, 2013 21.93 22.31 21.86 21.97 6,928,751 -0.04(-0.19%)
Aug 02, 2013 21.53 22.03 21.13 22.01 4,555,135 +0.41(+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.