Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.37 32.99 31.87 32.63 4,480,507 +0.05(+0.16%)
Oct 30, 2013 32.82 33.04 32.32 32.58 3,911,432 -0.14(-0.44%)
Oct 29, 2013 32.52 32.78 32.10 32.72 5,582,181 +0.04(+0.12%)
Oct 28, 2013 32.79 33.43 32.58 32.68 4,979,019 +0.08(+0.23%)
Oct 25, 2013 32.67 33.31 32.38 32.61 15,160,028 +0.02(+0.07%)
Oct 24, 2013 32.52 32.90 32.27 32.58 3,945,314 +0.14(+0.45%)
Oct 23, 2013 32.61 32.85 32.26 32.44 5,617,940 -0.40(-1.23%)
Oct 22, 2013 32.72 33.16 32.46 32.84 5,580,972 +0.21(+0.63%)
Oct 21, 2013 32.79 32.87 32.40 32.64 4,188,938 -0.12(-0.37%)
Oct 18, 2013 32.75 32.99 32.31 32.76 7,864,105 +0.11(+0.35%)
Oct 17, 2013 31.84 32.75 31.71 32.64 10,664,656 +0.93(+2.93%)
Oct 16, 2013 31.33 32.07 31.23 31.71 12,621,298 +0.75(+2.41%)
Oct 15, 2013 30.38 31.61 30.27 30.97 16,503,856 +0.77(+2.55%)
Oct 14, 2013 29.72 30.23 29.58 30.20 6,480,482 +0.27(+0.89%)
Oct 11, 2013 29.54 30.22 29.48 29.93 7,662,169 +0.20(+0.67%)
Oct 10, 2013 28.78 29.96 28.78 29.73 15,063,246 +2.09(+7.56%)
Oct 09, 2013 27.23 27.87 26.59 27.64 7,000,083 +0.45(+1.65%)
Oct 08, 2013 28.28 28.67 27.12 27.19 9,104,419 -1.02(-3.62%)
Oct 07, 2013 28.75 28.89 28.21 28.21 4,030,276 -0.87(-2.99%)
Oct 04, 2013 28.73 29.31 28.44 29.08 4,344,827 +0.35(+1.22%)
Oct 03, 2013 28.82 28.90 28.10 28.73 4,477,823 +0.02(+0.08%)
Oct 02, 2013 28.68 28.87 28.36 28.71 3,918,195 -0.22(-0.76%)
Oct 01, 2013 28.63 29.15 28.61 28.93 4,729,509 +0.34(+1.20%)
Sep 30, 2013 28.41 28.78 28.28 28.59 5,019,949 -0.37(-1.26%)
Sep 27, 2013 29.22 29.46 28.82 28.95 3,723,698 -0.42(-1.43%)
Sep 26, 2013 29.13 29.71 29.12 29.37 3,683,989 +0.40(+1.39%)
Sep 25, 2013 29.24 29.28 28.78 28.97 8,816,932 -0.23(-0.78%)
Sep 24, 2013 29.66 29.83 29.18 29.20 7,238,012 -0.45(-1.52%)
Sep 23, 2013 29.37 29.85 29.27 29.65 7,360,375 +0.45(+1.54%)
Sep 20, 2013 29.80 29.88 29.20 29.20 8,185,432 -0.61(-2.05%)
Sep 19, 2013 29.90 29.95 29.50 29.81 6,827,937 +0.04(+0.13%)
Sep 18, 2013 29.63 29.88 29.14 29.77 5,187,112 +0.08(+0.26%)
Sep 17, 2013 29.39 29.84 29.28 29.69 5,778,203 +0.48(+1.64%)
Sep 16, 2013 29.50 29.79 29.07 29.21 6,064,006 +0.03(+0.10%)
Sep 13, 2013 28.70 29.40 28.58 29.18 5,880,350 +0.50(+1.73%)
Sep 12, 2013 28.92 28.94 28.39 28.69 4,228,889 -0.21(-0.71%)
Sep 11, 2013 28.83 28.97 28.47 28.89 5,178,952 -0.02(-0.05%)
Sep 10, 2013 28.53 28.91 28.21 28.91 6,244,248 +0.58(+2.04%)
Sep 09, 2013 28.37 28.76 28.22 28.33 5,316,683 +0.11(+0.38%)
Sep 06, 2013 28.48 28.54 27.97 28.22 7,772,362 -0.23(-0.80%)
Sep 05, 2013 28.23 28.52 28.16 28.45 7,265,023 +0.27(+0.94%)
Sep 04, 2013 28.14 28.82 27.99 28.19 12,237,493 +0.11(+0.41%)
Sep 03, 2013 27.65 28.08 27.65 28.07 7,884,012 +0.75(+2.75%)
Aug 30, 2013 27.62 27.66 27.24 27.32 6,504,724 -0.27(-0.96%)
Aug 29, 2013 27.17 27.81 27.03 27.59 8,130,699 +0.41(+1.51%)
Aug 28, 2013 26.61 27.43 26.50 27.18 9,481,923 +0.60(+2.26%)
Aug 27, 2013 26.69 26.90 26.37 26.58 9,583,758 -0.60(-2.21%)
Aug 26, 2013 26.63 27.42 26.48 27.18 6,699,189 +0.55(+2.08%)
Aug 23, 2013 26.53 27.08 26.42 26.62 9,272,661 -0.09(-0.34%)
Aug 22, 2013 25.76 26.90 25.76 26.71 10,924,996 +1.10(+4.30%)
Aug 21, 2013 26.30 26.49 25.47 25.61 14,495,938 -0.80(-3.02%)
Aug 20, 2013 25.94 26.42 25.05 26.41 41,416,328 +3.09(+13.24%)
Aug 19, 2013 23.12 23.70 23.07 23.32 7,489,795 +0.27(+1.19%)
Aug 16, 2013 23.33 23.80 23.05 23.05 6,592,973 -0.33(-1.43%)
Aug 15, 2013 23.65 23.91 23.21 23.38 6,600,792 -0.65(-2.72%)
Aug 14, 2013 23.48 24.41 23.31 24.03 9,262,633 +0.61(+2.62%)
Aug 13, 2013 23.43 23.53 23.03 23.42 4,812,914 +0.00(+0.00%)
Aug 12, 2013 23.12 23.98 23.10 23.42 5,590,189 +0.17(+0.75%)
Aug 09, 2013 23.50 23.66 23.08 23.24 3,686,495 -0.30(-1.29%)
Aug 08, 2013 22.98 23.84 22.89 23.55 5,808,314 +0.45(+1.94%)
Aug 07, 2013 23.62 23.66 22.90 23.10 7,264,205 -0.72(-3.03%)
Aug 06, 2013 23.68 23.94 23.35 23.82 6,032,405 +0.11(+0.48%)
Aug 05, 2013 23.67 24.08 23.59 23.71 6,420,370 -0.05(-0.19%)
Aug 02, 2013 23.24 23.78 22.80 23.75 4,220,913 +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.