Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 32.17 32.55 32.10 32.32 16,592,457 -0.44(-1.36%)
Sep 27, 2013 33.29 33.48 32.63 32.76 35,064,816 +1.47(+4.69%)
Sep 26, 2013 30.80 31.36 30.76 31.29 14,795,181 +0.63(+2.06%)
Sep 25, 2013 30.89 30.93 30.58 30.66 8,858,624 -0.23(-0.73%)
Sep 24, 2013 30.89 31.02 30.78 30.89 8,209,667 +0.20(+0.65%)
Sep 23, 2013 30.75 30.94 30.27 30.69 12,318,925 -0.17(-0.56%)
Sep 20, 2013 30.79 30.92 30.30 30.86 41,776,740 -0.06(-0.19%)
Sep 19, 2013 31.04 31.39 30.61 30.92 16,435,164 +0.01(+0.03%)
Sep 18, 2013 30.24 31.08 30.22 30.91 9,602,370 +0.52(+1.70%)
Sep 17, 2013 30.33 30.55 30.24 30.39 8,635,919 +0.06(+0.19%)
Sep 16, 2013 30.55 30.39 30.24 30.34 6,005,634 +0.12(+0.41%)
Sep 13, 2013 30.21 30.31 29.89 30.21 7,400,485 -0.08(-0.25%)
Sep 12, 2013 30.23 30.65 30.16 30.29 9,252,458 +0.22(+0.72%)
Sep 11, 2013 29.80 30.17 29.73 30.07 10,234,054 +0.34(+1.15%)
Sep 10, 2013 29.67 29.80 29.34 29.73 15,028,483 +0.63(+2.17%)
Sep 09, 2013 28.94 29.18 28.89 29.10 4,587,976 +0.19(+0.65%)
Sep 06, 2013 29.10 29.16 28.55 28.91 5,206,616 -0.18(-0.61%)
Sep 05, 2013 28.92 29.17 28.78 29.09 5,874,570 +0.11(+0.38%)
Sep 04, 2013 28.62 29.13 28.61 28.98 7,303,160 +0.37(+1.31%)
Sep 03, 2013 28.30 28.87 28.25 28.60 9,222,026 +0.65(+2.34%)
Aug 30, 2013 28.34 28.38 27.85 27.95 6,575,895 -0.29(-1.04%)
Aug 29, 2013 28.02 28.41 27.97 28.24 5,057,022 +0.14(+0.51%)
Aug 28, 2013 27.81 28.25 27.78 28.10 6,814,070 +0.25(+0.89%)
Aug 27, 2013 28.05 28.26 27.84 27.85 5,481,381 -0.49(-1.74%)
Aug 26, 2013 28.47 28.61 28.34 28.34 6,179,429 -0.13(-0.45%)
Aug 23, 2013 28.90 28.92 28.33 28.47 9,071,001 -0.29(-1.00%)
Aug 22, 2013 28.42 28.90 28.33 28.76 5,700,778 +0.32(+1.14%)
Aug 21, 2013 28.63 28.82 28.40 28.44 5,373,983 -0.22(-0.77%)
Aug 20, 2013 28.62 29.14 28.52 28.66 8,639,857 -0.04(-0.12%)
Aug 19, 2013 28.25 28.87 28.16 28.69 8,690,324 +0.47(+1.67%)
Aug 16, 2013 28.13 28.52 28.09 28.22 5,932,601 +0.07(+0.25%)
Aug 15, 2013 28.28 28.38 28.01 28.15 7,014,043 -0.38(-1.34%)
Aug 14, 2013 29.06 29.11 28.48 28.53 6,716,994 -0.65(-2.22%)
Aug 13, 2013 29.54 29.60 29.13 29.18 4,845,684 -0.31(-1.05%)
Aug 12, 2013 29.31 29.53 29.29 29.49 4,954,645 +0.09(+0.30%)
Aug 09, 2013 29.23 29.59 29.19 29.40 6,365,306 +0.12(+0.39%)
Aug 08, 2013 29.29 29.46 29.17 29.29 5,701,791 +0.19(+0.64%)
Aug 07, 2013 29.33 29.37 29.09 29.10 6,640,008 -0.40(-1.37%)
Aug 06, 2013 29.40 29.64 29.21 29.50 6,900,574 +0.06(+0.21%)
Aug 05, 2013 29.35 29.50 29.34 29.44 4,750,606 +0.04(+0.15%)
Aug 02, 2013 29.26 29.54 29.00 29.40 8,477,947 +0.15(+0.50%)
Aug 01, 2013 28.04 29.31 28.04 29.25 17,842,532 +1.35(+4.85%)
Jul 31, 2013 27.99 28.16 27.83 27.90 9,541,674 +0.03(+0.11%)
Jul 30, 2013 27.78 27.98 27.78 27.87 7,216,365 +0.06(+0.22%)
Jul 29, 2013 27.60 27.84 27.60 27.81 5,723,351 +0.08(+0.29%)
Jul 26, 2013 27.51 27.76 27.51 27.73 6,222,564 +0.02(+0.06%)
Jul 25, 2013 27.82 27.89 27.58 27.71 10,048,404 -0.06(-0.22%)
Jul 24, 2013 28.02 28.13 27.74 27.77 5,305,779 -0.25(-0.89%)
Jul 23, 2013 28.17 28.19 28.00 28.02 4,836,898 -0.04(-0.16%)
Jul 22, 2013 28.03 28.19 27.86 28.06 6,293,838 -0.03(-0.09%)
Jul 19, 2013 28.05 28.20 27.97 28.09 6,674,727 +0.01(+0.05%)
Jul 18, 2013 28.04 28.28 27.89 28.08 5,059,233 +0.03(+0.11%)
Jul 17, 2013 27.76 28.23 27.74 28.05 6,343,324 +0.24(+0.88%)
Jul 16, 2013 28.00 28.14 27.70 27.80 7,733,336 -0.29(-1.03%)
Jul 15, 2013 28.14 28.22 28.05 28.09 6,497,112 -0.14(-0.50%)
Jul 12, 2013 28.21 28.30 28.15 28.23 4,988,877 -0.02(-0.08%)
Jul 11, 2013 28.47 28.57 28.13 28.25 8,060,163 +0.05(+0.19%)
Jul 10, 2013 28.34 28.34 28.08 28.20 5,752,705 -0.15(-0.52%)
Jul 09, 2013 28.38 28.50 28.11 28.35 7,881,387 +0.09(+0.33%)
Jul 08, 2013 28.38 28.67 28.15 28.25 7,873,929 +0.04(+0.13%)
Jul 05, 2013 28.01 28.30 28.00 28.22 5,817,272 +0.35(+1.24%)
Jul 03, 2013 27.60 27.91 27.54 27.87 3,808,271 +0.11(+0.38%)
Jul 02, 2013 27.46 27.97 27.45 27.77 8,346,876 +0.13(+0.47%)
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.