Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 27.56 28.07 27.48 27.87 293,491 -0.04(-0.14%)
Sep 27, 2013 27.68 28.00 27.55 27.91 181,213 +0.12(+0.43%)
Sep 26, 2013 27.72 28.06 27.35 27.79 147,725 +0.24(+0.87%)
Sep 25, 2013 27.44 28.19 27.25 27.55 227,154 +0.08(+0.29%)
Sep 24, 2013 26.87 27.72 26.57 27.47 171,000 +0.55(+2.04%)
Sep 23, 2013 26.89 27.20 26.55 26.92 231,368 -0.06(-0.22%)
Sep 20, 2013 26.89 27.24 26.14 26.98 1,891,038 +0.23(+0.86%)
Sep 19, 2013 27.81 28.43 26.59 26.75 352,634 -1.08(-3.88%)
Sep 18, 2013 26.82 28.56 26.22 27.83 489,002 +1.03(+3.84%)
Sep 17, 2013 26.63 27.30 26.59 26.80 267,679 +0.12(+0.45%)
Sep 16, 2013 27.75 27.86 26.60 26.68 338,981 -0.49(-1.80%)
Sep 13, 2013 27.66 27.90 27.00 27.17 249,620 -0.38(-1.38%)
Sep 12, 2013 28.07 28.69 27.45 27.55 190,949 -0.49(-1.75%)
Sep 11, 2013 27.69 28.09 27.47 28.04 168,213 +0.39(+1.41%)
Sep 10, 2013 28.09 28.10 27.17 27.65 203,277 -0.32(-1.14%)
Sep 09, 2013 27.08 28.01 26.96 27.97 127,327 +0.94(+3.48%)
Sep 06, 2013 26.53 27.60 26.49 27.03 297,186 +0.60(+2.27%)
Sep 05, 2013 25.96 26.51 25.90 26.43 254,788 +0.45(+1.73%)
Sep 04, 2013 25.74 26.10 25.45 25.98 280,325 +0.25(+0.97%)
Sep 03, 2013 26.44 26.59 25.30 25.73 248,126 -0.34(-1.30%)
Aug 30, 2013 26.61 26.78 25.98 26.07 212,163 -0.51(-1.92%)
Aug 29, 2013 26.96 27.38 26.39 26.58 224,987 -0.44(-1.63%)
Aug 28, 2013 26.74 27.34 26.47 27.02 138,137 +0.34(+1.27%)
Aug 27, 2013 27.11 27.17 26.33 26.68 204,274 -0.82(-2.98%)
Aug 26, 2013 27.66 28.11 27.41 27.50 128,657 -0.14(-0.51%)
Aug 23, 2013 27.68 27.90 27.00 27.64 156,068 +0.01(+0.04%)
Aug 22, 2013 27.04 27.96 26.87 27.63 191,464 +0.65(+2.41%)
Aug 21, 2013 27.17 27.75 26.69 26.98 187,299 -0.33(-1.21%)
Aug 20, 2013 26.95 27.48 26.69 27.31 107,512 +0.40(+1.49%)
Aug 19, 2013 27.70 27.70 26.73 26.91 300,545 -0.82(-2.96%)
Aug 16, 2013 27.40 28.26 27.40 27.73 387,209 +0.19(+0.69%)
Aug 15, 2013 27.43 27.97 27.03 27.54 196,133 -0.47(-1.68%)
Aug 14, 2013 28.97 28.97 27.96 28.01 206,546 -1.03(-3.55%)
Aug 13, 2013 29.58 29.58 28.69 29.04 93,876 -0.45(-1.53%)
Aug 12, 2013 28.93 29.58 28.70 29.49 82,509 +0.36(+1.24%)
Aug 09, 2013 29.28 29.44 28.70 29.13 127,895 -0.24(-0.82%)
Aug 08, 2013 29.02 29.64 28.89 29.37 109,122 +0.55(+1.91%)
Aug 07, 2013 29.31 29.31 28.55 28.82 204,932 -0.65(-2.21%)
Aug 06, 2013 30.33 30.34 29.15 29.47 130,399 -0.91(-3.00%)
Aug 05, 2013 30.69 30.82 30.19 30.38 158,697 -0.37(-1.20%)
Aug 02, 2013 30.43 31.16 30.43 30.75 164,342 +0.32(+1.05%)
Aug 01, 2013 30.65 30.95 30.20 30.43 172,825 +0.06(+0.20%)
Jul 31, 2013 29.87 30.60 29.66 30.37 268,889 +0.58(+1.95%)
Jul 30, 2013 29.19 30.10 29.19 29.79 205,756 +0.75(+2.58%)
Jul 29, 2013 29.21 29.47 28.79 29.04 153,571 -0.24(-0.82%)
Jul 26, 2013 29.31 29.88 29.07 29.28 337,227 -0.21(-0.71%)
Jul 25, 2013 29.98 30.92 28.30 29.49 438,518 -0.80(-2.64%)
Jul 24, 2013 30.58 30.88 29.78 30.29 257,028 -0.10(-0.33%)
Jul 23, 2013 30.27 30.58 30.22 30.39 145,997 +0.19(+0.63%)
Jul 22, 2013 30.66 30.70 29.54 30.20 230,072 -0.48(-1.56%)
Jul 19, 2013 30.45 30.86 30.24 30.68 178,251 +0.18(+0.59%)
Jul 18, 2013 30.36 30.74 30.08 30.50 125,000 +0.15(+0.49%)
Jul 17, 2013 30.27 30.53 29.41 30.35 163,340 +0.15(+0.50%)
Jul 16, 2013 30.66 31.25 29.51 30.20 337,371 -0.48(-1.56%)
Jul 15, 2013 30.71 30.72 30.28 30.68 167,184 -0.04(-0.13%)
Jul 12, 2013 30.75 30.99 30.41 30.72 193,010 -0.04(-0.13%)
Jul 11, 2013 30.43 31.03 30.35 30.76 277,269 +0.75(+2.50%)
Jul 10, 2013 30.03 30.26 29.72 30.01 237,487 -0.07(-0.23%)
Jul 09, 2013 29.25 30.42 29.04 30.08 254,734 +1.04(+3.58%)
Jul 08, 2013 29.44 29.58 28.87 29.04 208,954 -0.30(-1.02%)
Jul 05, 2013 29.46 29.46 28.37 29.34 182,153 +0.28(+0.96%)
Jul 03, 2013 28.84 29.30 28.75 29.06 91,861 +0.18(+0.62%)
Jul 02, 2013 28.97 29.40 28.70 28.88 209,279 -0.13(-0.45%)
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.