Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 25.37 25.76 25.37 25.75 8,594,573 +0.69(+2.75%)
Aug 30, 2013 25.33 25.37 24.99 25.06 7,090,973 -0.24(-0.96%)
Aug 29, 2013 24.92 25.51 24.80 25.31 8,863,493 +0.38(+1.51%)
Aug 28, 2013 24.41 25.16 24.31 24.93 10,336,498 +0.55(+2.26%)
Aug 27, 2013 24.48 24.67 24.19 24.38 10,447,512 -0.55(-2.21%)
Aug 26, 2013 24.43 25.16 24.29 24.93 7,302,966 +0.51(+2.08%)
Aug 23, 2013 24.34 24.84 24.24 24.42 10,108,376 -0.08(-0.34%)
Aug 22, 2013 23.63 24.67 23.63 24.50 11,909,630 +1.01(+4.30%)
Aug 21, 2013 24.13 24.30 23.36 23.50 15,802,410 -0.73(-3.02%)
Aug 20, 2013 23.79 24.24 22.98 24.23 45,149,048 +2.83(+13.24%)
Aug 19, 2013 21.21 21.74 21.16 21.39 8,164,826 +0.25(+1.19%)
Aug 16, 2013 21.40 21.83 21.14 21.14 7,187,176 -0.31(-1.43%)
Aug 15, 2013 21.70 21.93 21.29 21.45 7,195,700 -0.60(-2.72%)
Aug 14, 2013 21.54 22.40 21.38 22.05 10,097,444 +0.56(+2.62%)
Aug 13, 2013 21.50 21.59 21.13 21.48 5,246,687 +0.00(+0.00%)
Aug 12, 2013 21.20 22.00 21.19 21.48 6,094,014 +0.16(+0.75%)
Aug 09, 2013 21.56 21.70 21.17 21.32 4,018,746 -0.28(-1.29%)
Aug 08, 2013 21.08 21.87 21.00 21.60 6,331,799 +0.41(+1.94%)
Aug 07, 2013 21.66 21.71 21.00 21.19 7,918,904 -0.66(-3.03%)
Aug 06, 2013 21.72 21.96 21.42 21.85 6,576,086 +0.10(+0.48%)
Aug 05, 2013 21.71 22.09 21.64 21.75 6,999,018 -0.04(-0.19%)
Aug 02, 2013 21.32 21.81 20.92 21.79 4,601,330 +0.41(+1.92%)
Aug 01, 2013 21.01 21.41 20.99 21.38 5,046,015 +0.43(+2.06%)
Jul 31, 2013 20.41 21.14 20.37 20.95 5,714,349 +0.52(+2.56%)
Jul 30, 2013 20.12 20.53 19.93 20.43 5,535,102 +0.33(+1.66%)
Jul 29, 2013 20.54 20.67 19.97 20.09 3,973,480 -0.55(-2.66%)
Jul 26, 2013 20.68 20.76 20.42 20.64 2,371,592 -0.19(-0.94%)
Jul 25, 2013 20.43 20.84 20.41 20.84 3,250,804 +0.42(+2.05%)
Jul 24, 2013 20.43 20.63 20.27 20.42 3,271,437 +0.00(+0.00%)
Jul 23, 2013 20.47 20.52 20.33 20.42 3,246,991 -0.05(-0.24%)
Jul 22, 2013 20.15 20.48 19.94 20.47 3,354,353 +0.30(+1.48%)
Jul 19, 2013 20.14 20.20 19.88 20.17 4,485,382 +0.11(+0.56%)
Jul 18, 2013 19.92 20.20 19.71 20.06 5,127,037 +0.17(+0.88%)
Jul 17, 2013 20.33 20.40 19.83 19.88 4,189,271 -0.40(-1.99%)
Jul 16, 2013 20.61 20.68 20.06 20.29 4,525,685 -0.32(-1.55%)
Jul 15, 2013 20.72 20.83 20.51 20.61 4,884,323 -0.09(-0.44%)
Jul 12, 2013 20.46 20.82 20.23 20.70 10,693,548 +0.24(+1.19%)
Jul 11, 2013 20.07 20.52 19.99 20.45 8,009,053 +0.63(+3.20%)
Jul 10, 2013 20.56 20.56 19.51 19.82 15,514,838 -0.88(-4.24%)
Jul 09, 2013 20.93 21.13 20.58 20.70 7,895,733 -0.20(-0.97%)
Jul 08, 2013 20.84 21.10 20.74 20.90 8,227,515 +0.20(+0.98%)
Jul 05, 2013 20.50 20.78 20.30 20.70 5,854,775 +0.22(+1.05%)
Jul 03, 2013 20.15 20.56 20.03 20.48 6,255,774 +0.51(+2.54%)
Jul 02, 2013 20.68 20.69 19.57 19.97 10,392,310 -0.73(-3.53%)
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.