Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 28.41 28.70 28.15 28.67 6,060,767 +0.66(+2.37%)
Nov 27, 2013 28.03 28.07 27.76 28.00 5,600,236 -0.01(-0.03%)
Nov 26, 2013 28.22 28.35 27.74 28.01 9,919,444 -0.08(-0.28%)
Nov 25, 2013 28.29 28.30 27.96 28.09 5,737,515 +0.25(+0.91%)
Nov 22, 2013 27.77 27.92 27.64 27.83 6,835,097 +0.21(+0.77%)
Nov 21, 2013 27.54 27.93 26.80 27.62 13,788,115 +0.25(+0.93%)
Nov 20, 2013 27.58 28.10 27.18 27.37 16,680,321 -0.05(-0.18%)
Nov 19, 2013 28.79 29.06 27.16 27.42 46,864,328 -3.38(-10.97%)
Nov 18, 2013 31.07 31.36 30.55 30.80 10,206,350 -0.09(-0.30%)
Nov 15, 2013 30.70 31.07 30.63 30.89 6,962,811 +0.25(+0.83%)
Nov 14, 2013 31.06 31.18 30.34 30.63 8,439,551 -0.47(-1.50%)
Nov 13, 2013 30.92 31.57 30.87 31.10 7,603,274 +0.16(+0.50%)
Nov 12, 2013 31.23 31.46 30.78 30.95 4,911,296 -0.40(-1.26%)
Nov 11, 2013 30.71 31.35 30.47 31.34 9,771,353 +1.36(+4.53%)
Nov 08, 2013 28.88 29.98 28.88 29.98 5,874,141 +1.07(+3.72%)
Nov 07, 2013 29.69 29.88 28.89 28.91 8,678,514 -0.58(-1.97%)
Nov 06, 2013 31.20 31.27 29.32 29.49 13,413,591 -1.66(-5.33%)
Nov 05, 2013 30.58 31.29 30.50 31.15 5,651,866 +0.55(+1.80%)
Nov 04, 2013 30.42 30.72 30.41 30.60 4,635,147 +0.25(+0.82%)
Nov 01, 2013 30.66 30.70 30.19 30.35 4,885,430 +0.09(+0.30%)
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%)
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.