Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 32.46 32.85 32.39 32.61 16,443,584 -0.45(-1.36%)
Sep 27, 2013 33.59 33.78 32.93 33.06 34,750,200 +1.48(+4.69%)
Sep 26, 2013 31.08 31.64 31.04 31.58 14,662,433 +0.64(+2.06%)
Sep 25, 2013 31.17 31.21 30.86 30.94 8,779,141 -0.23(-0.73%)
Sep 24, 2013 31.17 31.30 31.06 31.17 8,136,007 +0.20(+0.65%)
Sep 23, 2013 31.02 31.22 30.54 30.97 12,208,395 -0.18(-0.56%)
Sep 20, 2013 31.07 31.20 30.57 31.14 41,401,904 -0.06(-0.19%)
Sep 19, 2013 31.32 31.68 30.89 31.20 16,287,702 +0.01(+0.03%)
Sep 18, 2013 30.51 31.36 30.50 31.19 9,516,214 +0.52(+1.70%)
Sep 17, 2013 30.61 30.83 30.52 30.67 8,558,435 +0.06(+0.19%)
Sep 16, 2013 30.83 30.67 30.51 30.61 5,951,750 +0.13(+0.41%)
Sep 13, 2013 30.48 30.59 30.16 30.49 7,334,085 -0.08(-0.25%)
Sep 12, 2013 30.51 30.93 30.44 30.56 9,169,442 +0.22(+0.73%)
Sep 11, 2013 30.07 30.45 30.00 30.34 10,142,231 +0.35(+1.15%)
Sep 10, 2013 29.94 30.07 29.61 30.00 14,893,643 +0.64(+2.17%)
Sep 09, 2013 29.21 29.44 29.15 29.36 4,546,811 +0.19(+0.65%)
Sep 06, 2013 29.36 29.43 28.81 29.17 5,159,901 -0.18(-0.61%)
Sep 05, 2013 29.18 29.44 29.04 29.35 5,821,862 +0.11(+0.38%)
Sep 04, 2013 28.88 29.40 28.87 29.24 7,237,633 +0.38(+1.31%)
Sep 03, 2013 28.56 29.13 28.51 28.86 9,139,283 +0.66(+2.34%)
Aug 30, 2013 28.60 28.64 28.10 28.20 6,516,893 -0.30(-1.04%)
Aug 29, 2013 28.28 28.67 28.23 28.50 5,011,649 +0.10(+0.34%)
Aug 28, 2013 28.11 28.55 28.08 28.40 6,741,724 +0.25(+0.89%)
Aug 27, 2013 28.35 28.57 28.14 28.15 5,423,184 -0.50(-1.74%)
Aug 26, 2013 28.77 28.92 28.65 28.65 6,113,820 -0.13(-0.45%)
Aug 23, 2013 29.21 29.23 28.64 28.78 8,974,692 -0.29(-1.00%)
Aug 22, 2013 28.73 29.21 28.64 29.07 5,640,252 +0.33(+1.14%)
Aug 21, 2013 28.94 29.13 28.70 28.74 5,316,926 -0.22(-0.77%)
Aug 20, 2013 28.93 29.45 28.82 28.97 8,548,125 -0.04(-0.12%)
Aug 19, 2013 28.55 29.18 28.46 29.00 8,598,057 +0.48(+1.67%)
Aug 16, 2013 28.43 28.82 28.39 28.53 5,869,614 +0.07(+0.25%)
Aug 15, 2013 28.58 28.68 28.31 28.45 6,939,573 -0.39(-1.34%)
Aug 14, 2013 29.37 29.43 28.79 28.84 6,645,678 -0.65(-2.22%)
Aug 13, 2013 29.85 29.92 29.44 29.49 4,794,237 -0.31(-1.05%)
Aug 12, 2013 29.62 29.85 29.60 29.81 4,902,041 +0.09(+0.30%)
Aug 09, 2013 29.54 29.91 29.51 29.72 6,297,724 +0.12(+0.39%)
Aug 08, 2013 29.61 29.78 29.48 29.60 5,641,254 +0.19(+0.64%)
Aug 07, 2013 29.64 29.69 29.40 29.41 6,569,509 -0.41(-1.37%)
Aug 06, 2013 29.72 29.96 29.53 29.82 6,827,309 +0.06(+0.21%)
Aug 05, 2013 29.67 29.82 29.65 29.76 4,700,168 +0.04(+0.15%)
Aug 02, 2013 29.57 29.85 29.32 29.71 8,387,935 +0.15(+0.50%)
Aug 01, 2013 28.34 29.63 28.34 29.57 17,653,094 +1.37(+4.85%)
Jul 31, 2013 28.29 28.46 28.13 28.20 9,440,368 +0.03(+0.11%)
Jul 30, 2013 28.08 28.28 28.07 28.17 7,139,748 +0.06(+0.22%)
Jul 29, 2013 27.90 28.14 27.90 28.11 5,662,585 +0.08(+0.29%)
Jul 26, 2013 27.81 28.06 27.80 28.02 6,156,498 +0.02(+0.06%)
Jul 25, 2013 28.12 28.19 27.88 28.01 9,941,718 -0.06(-0.22%)
Jul 24, 2013 28.32 28.43 28.04 28.07 5,249,446 -0.25(-0.89%)
Jul 23, 2013 28.47 28.49 28.30 28.32 4,785,544 -0.04(-0.16%)
Jul 22, 2013 28.33 28.49 28.16 28.36 6,227,015 -0.03(-0.09%)
Jul 19, 2013 28.35 28.50 28.27 28.39 6,603,860 +0.01(+0.05%)
Jul 18, 2013 28.34 28.58 28.19 28.38 5,005,518 +0.03(+0.11%)
Jul 17, 2013 28.06 28.54 28.04 28.35 6,275,976 +0.25(+0.88%)
Jul 16, 2013 28.30 28.44 28.00 28.10 7,651,230 -0.29(-1.03%)
Jul 15, 2013 28.44 28.53 28.35 28.39 6,428,131 -0.14(-0.50%)
Jul 12, 2013 28.52 28.61 28.45 28.54 4,935,909 -0.02(-0.08%)
Jul 11, 2013 28.77 28.88 28.43 28.56 7,974,587 +0.05(+0.19%)
Jul 10, 2013 28.64 28.64 28.38 28.50 5,691,627 -0.15(-0.52%)
Jul 09, 2013 28.68 28.81 28.41 28.65 7,797,709 +0.09(+0.33%)
Jul 08, 2013 28.68 28.98 28.45 28.56 7,790,330 +0.04(+0.13%)
Jul 05, 2013 28.31 28.61 28.30 28.52 5,755,508 +0.35(+1.24%)
Jul 03, 2013 27.89 28.21 27.83 28.17 3,767,838 +0.11(+0.38%)
Jul 02, 2013 27.76 28.27 27.74 28.06 8,258,255 +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.