Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 30.30 30.43 30.21 30.33 4,206,130 -0.03(-0.08%)
Oct 30, 2013 29.62 30.79 29.62 30.35 6,615,496 -0.44(-1.44%)
Oct 29, 2013 30.80 31.05 30.60 30.80 3,851,201 +0.00(+0.00%)
Oct 28, 2013 30.59 30.85 30.47 30.80 2,142,970 +0.19(+0.63%)
Oct 25, 2013 30.60 30.60 30.39 30.60 0 +0.11(+0.35%)
Oct 24, 2013 30.38 30.58 30.35 30.50 2,193,308 +0.14(+0.45%)
Oct 23, 2013 30.28 30.38 30.21 30.36 2,429,564 -0.04(-0.14%)
Oct 22, 2013 29.84 30.49 29.84 30.40 3,631,623 +0.33(+1.09%)
Oct 21, 2013 29.54 30.08 29.51 30.08 3,215,835 +0.45(+1.51%)
Oct 18, 2013 29.49 29.66 29.35 29.63 2,219,891 +0.16(+0.56%)
Oct 17, 2013 29.17 29.47 29.12 29.47 2,200,423 +0.16(+0.56%)
Oct 16, 2013 29.07 29.31 28.97 29.30 2,745,193 +0.32(+1.11%)
Oct 15, 2013 29.05 29.05 28.87 28.98 2,899,732 -0.13(-0.44%)
Oct 14, 2013 28.95 29.15 28.84 29.11 2,326,784 +0.11(+0.39%)
Oct 11, 2013 28.50 29.04 28.50 29.00 0 +0.39(+1.37%)
Oct 10, 2013 28.23 28.63 28.19 28.60 3,946,545 +0.55(+1.95%)
Oct 09, 2013 28.17 28.28 27.91 28.06 3,916,596 -0.10(-0.35%)
Oct 08, 2013 28.16 28.32 28.13 28.16 4,756,652 -0.07(-0.25%)
Oct 07, 2013 28.02 28.25 27.91 28.23 3,158,908 +0.08(+0.28%)
Oct 04, 2013 28.20 28.25 28.01 28.15 0 +0.02(+0.08%)
Oct 03, 2013 28.45 28.46 28.06 28.13 3,186,266 -0.30(-1.05%)
Oct 02, 2013 28.38 28.43 28.14 28.43 3,103,721 -0.03(-0.10%)
Oct 01, 2013 28.41 28.57 28.09 28.46 5,725,457 -0.47(-1.62%)
Sep 30, 2013 28.48 29.02 28.47 28.92 4,517,666 +0.21(+0.72%)
Sep 27, 2013 29.00 29.02 28.63 28.72 0 -0.32(-1.10%)
Sep 26, 2013 28.97 29.17 28.90 29.04 1,887,826 +0.15(+0.52%)
Sep 25, 2013 28.92 28.98 28.78 28.89 1,915,138 -0.09(-0.29%)
Sep 24, 2013 28.97 29.09 28.84 28.97 1,912,258 +0.03(+0.10%)
Sep 23, 2013 29.14 29.18 28.74 28.95 2,879,744 -0.23(-0.78%)
Sep 20, 2013 29.31 29.35 29.13 29.17 0 -0.09(-0.29%)
Sep 19, 2013 29.21 29.29 29.10 29.26 1,637,755 +0.13(+0.45%)
Sep 18, 2013 28.94 29.29 28.92 29.13 2,436,814 +0.15(+0.50%)
Sep 17, 2013 28.98 29.03 28.87 28.98 0 +0.05(+0.17%)
Sep 16, 2013 28.95 29.07 28.88 28.93 0 +0.23(+0.79%)
Sep 13, 2013 28.71 28.77 28.54 28.70 0 +0.04(+0.12%)
Sep 12, 2013 28.72 28.96 28.65 28.67 1,534,550 -0.15(-0.52%)
Sep 11, 2013 28.43 28.82 28.43 28.82 2,252,407 +0.36(+1.25%)
Sep 10, 2013 28.26 28.53 28.24 28.46 1,887,151 +0.32(+1.14%)
Sep 09, 2013 28.00 28.17 27.86 28.14 1,331,637 +0.26(+0.94%)
Sep 06, 2013 27.83 28.08 27.42 27.88 0 +0.16(+0.56%)
Sep 05, 2013 27.59 27.81 27.53 27.72 1,372,436 +0.08(+0.28%)
Sep 04, 2013 26.19 27.70 26.19 27.64 2,908,726 +0.19(+0.70%)
Sep 03, 2013 27.73 27.86 27.29 27.45 2,216,195 -0.08(-0.28%)
Aug 30, 2013 27.41 27.58 27.28 27.53 0 +0.06(+0.23%)
Aug 29, 2013 27.38 27.64 27.28 27.47 1,787,840 +0.04(+0.13%)
Aug 28, 2013 27.45 27.54 27.37 27.43 1,807,741 +0.05(+0.18%)
Aug 27, 2013 27.56 27.62 27.37 27.38 2,160,559 -0.47(-1.69%)
Aug 26, 2013 27.98 28.05 27.81 27.85 1,230,583 -0.13(-0.46%)
Aug 23, 2013 28.09 28.18 27.86 27.98 0 -0.10(-0.35%)
Aug 22, 2013 28.04 28.21 27.91 28.08 1,564,190 +0.19(+0.69%)
Aug 21, 2013 28.01 28.21 27.80 27.89 0 -0.26(-0.91%)
Aug 20, 2013 28.12 28.31 27.98 28.14 1,839,256 +0.13(+0.46%)
Aug 19, 2013 27.95 28.20 27.94 28.01 1,847,956 +0.03(+0.10%)
Aug 16, 2013 28.09 28.17 27.95 27.98 0 -0.16(-0.56%)
Aug 15, 2013 28.34 28.34 28.08 28.14 2,701,033 -0.34(-1.20%)
Aug 14, 2013 28.73 28.74 28.41 28.48 2,079,106 -0.21(-0.72%)
Aug 13, 2013 28.82 28.87 28.58 28.69 2,493,579 -0.04(-0.12%)
Aug 12, 2013 28.54 28.89 28.50 28.73 1,685,116 -0.03(-0.10%)
Aug 09, 2013 28.52 28.89 28.48 28.75 2,286,635 +0.11(+0.37%)
Aug 08, 2013 28.88 28.88 28.62 28.65 2,127,534 -0.06(-0.20%)
Aug 07, 2013 28.80 28.81 28.54 28.70 2,199,135 -0.14(-0.47%)
Aug 06, 2013 28.75 28.96 28.73 28.84 2,541,662 +0.01(+0.02%)
Aug 05, 2013 28.82 28.91 28.76 28.83 3,642,753 -0.19(-0.64%)
Aug 02, 2013 29.07 29.07 28.54 29.02 3,966,175 +0.23(+0.82%)
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.