Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 30.33 30.68 30.22 30.52 27,492,404 -0.20(-0.65%)
Sep 27, 2013 30.71 30.85 30.66 30.72 27,122,038 -0.01(-0.05%)
Sep 26, 2013 30.96 31.17 30.59 30.74 26,370,456 -0.15(-0.48%)
Sep 25, 2013 30.90 30.99 30.50 30.88 25,943,856 +0.06(+0.19%)
Sep 24, 2013 31.08 31.25 30.80 30.82 29,860,314 -0.43(-1.37%)
Sep 23, 2013 31.33 31.41 31.07 31.25 22,243,658 -0.40(-1.26%)
Sep 20, 2013 31.73 31.84 31.39 31.65 43,442,752 -0.08(-0.26%)
Sep 19, 2013 32.38 32.38 31.57 31.73 21,596,648 -0.26(-0.81%)
Sep 18, 2013 31.61 32.37 31.58 31.99 32,370,222 +0.34(+1.07%)
Sep 17, 2013 31.74 31.80 31.44 31.65 22,739,766 -0.03(-0.09%)
Sep 16, 2013 31.69 31.81 31.16 31.68 26,161,538 +0.52(+1.66%)
Sep 13, 2013 31.11 31.31 31.08 31.16 13,519,737 -0.05(-0.17%)
Sep 12, 2013 31.41 31.51 31.08 31.22 19,629,438 -0.18(-0.56%)
Sep 11, 2013 31.39 31.42 31.21 31.39 19,911,504 +0.04(+0.12%)
Sep 10, 2013 31.11 31.36 30.95 31.36 25,319,214 +0.54(+1.75%)
Sep 09, 2013 30.67 30.82 30.20 30.82 36,766,688 +0.21(+0.70%)
Sep 06, 2013 31.03 31.04 30.43 30.60 19,698,864 -0.29(-0.93%)
Sep 05, 2013 30.69 31.02 30.65 30.89 15,302,488 +0.24(+0.77%)
Sep 04, 2013 30.55 30.84 30.47 30.65 16,833,000 +0.08(+0.27%)
Sep 03, 2013 30.77 30.91 30.33 30.57 21,421,746 +0.23(+0.75%)
Aug 30, 2013 30.56 30.60 30.23 30.34 20,359,492 -0.13(-0.41%)
Aug 29, 2013 30.33 30.77 30.31 30.47 13,748,933 +0.00(+0.00%)
Aug 28, 2013 30.35 30.71 30.27 30.47 18,831,556 +0.10(+0.34%)
Aug 27, 2013 30.94 30.96 30.31 30.37 26,025,508 -0.95(-3.02%)
Aug 26, 2013 31.54 31.64 31.30 31.31 13,679,645 -0.27(-0.87%)
Aug 23, 2013 31.53 31.64 31.28 31.59 16,464,316 +0.21(+0.66%)
Aug 22, 2013 31.33 31.49 31.16 31.38 18,970,750 +0.09(+0.28%)
Aug 21, 2013 31.36 31.52 31.12 31.29 19,742,100 -0.17(-0.54%)
Aug 20, 2013 31.37 31.52 31.14 31.46 20,460,948 +0.07(+0.24%)
Aug 19, 2013 31.73 31.75 31.36 31.39 21,443,274 -0.19(-0.61%)
Aug 16, 2013 31.53 31.90 31.50 31.58 21,985,008 -0.18(-0.56%)
Aug 15, 2013 31.69 31.85 31.62 31.76 24,028,080 -0.08(-0.26%)
Aug 14, 2013 32.09 32.15 31.84 31.84 18,641,948 -0.16(-0.51%)
Aug 13, 2013 31.95 32.03 31.81 32.00 17,236,738 +0.09(+0.28%)
Aug 12, 2013 31.80 32.08 31.65 31.91 15,009,924 -0.02(-0.07%)
Aug 09, 2013 31.92 32.04 31.76 31.93 14,507,430 +0.01(+0.02%)
Aug 08, 2013 32.14 32.18 31.76 31.93 25,321,456 -0.04(-0.12%)
Aug 07, 2013 32.01 32.14 31.96 31.96 25,129,856 -0.34(-1.05%)
Aug 06, 2013 32.48 32.51 32.26 32.30 18,304,580 -0.23(-0.70%)
Aug 05, 2013 32.62 32.68 32.44 32.53 19,304,264 -0.11(-0.34%)
Aug 02, 2013 32.46 32.68 32.32 32.64 18,415,428 +0.17(+0.52%)
Aug 01, 2013 32.42 32.82 32.37 32.47 27,017,866 +0.56(+1.75%)
Jul 31, 2013 31.77 32.32 31.77 31.91 34,743,000 +0.18(+0.55%)
Jul 30, 2013 31.91 32.02 31.69 31.74 25,325,098 +0.01(+0.02%)
Jul 29, 2013 31.85 31.91 31.70 31.73 16,905,512 -0.19(-0.60%)
Jul 26, 2013 31.95 32.06 31.69 31.92 25,222,906 -0.10(-0.32%)
Jul 25, 2013 32.44 32.44 31.85 32.02 40,168,556 -0.48(-1.49%)
Jul 24, 2013 32.78 32.82 32.46 32.51 24,464,356 -0.19(-0.58%)
Jul 23, 2013 32.76 32.86 32.65 32.70 18,309,552 -0.04(-0.13%)
Jul 22, 2013 32.61 32.85 32.48 32.74 25,093,484 +0.13(+0.41%)
Jul 19, 2013 32.59 32.84 32.38 32.61 25,775,330 +0.03(+0.09%)
Jul 18, 2013 32.07 32.71 32.04 32.58 31,955,192 +0.68(+2.12%)
Jul 17, 2013 31.69 32.19 31.67 31.91 32,659,198 +0.34(+1.09%)
Jul 16, 2013 31.80 31.88 31.44 31.56 29,754,828 -0.24(-0.76%)
Jul 15, 2013 31.53 31.81 31.52 31.80 29,893,778 +0.53(+1.69%)
Jul 12, 2013 31.25 31.58 30.96 31.27 48,815,380 +0.54(+1.77%)
Jul 11, 2013 31.16 31.19 30.40 30.73 43,918,288 -0.13(-0.43%)
Jul 10, 2013 31.22 31.24 30.62 30.86 34,663,088 -0.46(-1.48%)
Jul 09, 2013 31.51 31.42 31.11 31.33 30,729,956 -0.10(-0.30%)
Jul 08, 2013 31.08 31.52 31.03 31.42 31,120,758 +0.56(+1.81%)
Jul 05, 2013 30.42 30.86 30.39 30.86 20,359,528 +0.62(+2.06%)
Jul 03, 2013 30.06 30.30 29.93 30.24 11,012,637 +0.00(+0.00%)
Jul 02, 2013 30.23 30.50 30.09 30.24 21,212,184 -0.10(-0.34%)
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.