Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 32.48 32.87 32.41 32.63 16,433,672 -0.45(-1.36%)
Sep 27, 2013 33.61 33.80 32.95 33.08 34,729,256 +1.48(+4.69%)
Sep 26, 2013 31.10 31.66 31.06 31.60 14,653,595 +0.64(+2.06%)
Sep 25, 2013 31.19 31.23 30.88 30.96 8,773,849 -0.23(-0.73%)
Sep 24, 2013 31.19 31.32 31.08 31.19 8,131,103 +0.20(+0.65%)
Sep 23, 2013 31.04 31.24 30.56 30.98 12,201,037 -0.18(-0.56%)
Sep 20, 2013 31.08 31.22 30.59 31.16 41,376,948 -0.06(-0.19%)
Sep 19, 2013 31.34 31.69 30.91 31.22 16,277,884 +0.01(+0.03%)
Sep 18, 2013 30.53 31.38 30.51 31.21 9,510,478 +0.52(+1.70%)
Sep 17, 2013 30.63 30.85 30.54 30.69 8,553,276 +0.06(+0.19%)
Sep 16, 2013 30.85 30.69 30.53 30.63 5,948,162 +0.13(+0.41%)
Sep 13, 2013 30.50 30.61 30.18 30.50 7,329,665 -0.08(-0.25%)
Sep 12, 2013 30.53 30.95 30.45 30.58 9,163,915 +0.22(+0.73%)
Sep 11, 2013 30.09 30.46 30.01 30.36 10,136,117 +0.35(+1.15%)
Sep 10, 2013 29.96 30.09 29.63 30.01 14,884,665 +0.64(+2.17%)
Sep 09, 2013 29.22 29.46 29.17 29.38 4,544,070 +0.19(+0.65%)
Sep 06, 2013 29.38 29.44 28.82 29.19 5,156,791 -0.18(-0.61%)
Sep 05, 2013 29.20 29.46 29.06 29.37 5,818,353 +0.11(+0.38%)
Sep 04, 2013 28.90 29.42 28.88 29.26 7,233,271 +0.38(+1.31%)
Sep 03, 2013 28.57 29.15 28.52 28.88 9,133,774 +0.66(+2.34%)
Aug 30, 2013 28.62 28.65 28.12 28.22 6,512,965 -0.30(-1.04%)
Aug 29, 2013 28.29 28.69 28.25 28.51 5,008,628 +0.10(+0.34%)
Aug 28, 2013 28.13 28.57 28.09 28.42 6,737,659 +0.25(+0.89%)
Aug 27, 2013 28.37 28.58 28.16 28.17 5,419,915 -0.50(-1.74%)
Aug 26, 2013 28.79 28.94 28.66 28.66 6,110,134 -0.13(-0.45%)
Aug 23, 2013 29.23 29.25 28.66 28.79 8,969,281 -0.29(-1.00%)
Aug 22, 2013 28.75 29.23 28.66 29.09 5,636,851 +0.33(+1.14%)
Aug 21, 2013 28.96 29.14 28.72 28.76 5,313,721 -0.22(-0.77%)
Aug 20, 2013 28.95 29.47 28.84 28.98 8,542,972 -0.04(-0.12%)
Aug 19, 2013 28.57 29.20 28.48 29.02 8,592,873 +0.48(+1.67%)
Aug 16, 2013 28.45 28.84 28.40 28.54 5,866,075 +0.07(+0.25%)
Aug 15, 2013 28.60 28.70 28.32 28.47 6,935,389 -0.39(-1.34%)
Aug 14, 2013 29.39 29.44 28.80 28.86 6,641,672 -0.65(-2.22%)
Aug 13, 2013 29.87 29.93 29.46 29.51 4,791,346 -0.31(-1.05%)
Aug 12, 2013 29.64 29.87 29.62 29.83 4,899,085 +0.09(+0.30%)
Aug 09, 2013 29.56 29.93 29.53 29.74 6,293,927 +0.12(+0.39%)
Aug 08, 2013 29.62 29.80 29.50 29.62 5,637,853 +0.19(+0.64%)
Aug 07, 2013 29.66 29.70 29.42 29.43 6,565,549 -0.41(-1.37%)
Aug 06, 2013 29.74 29.98 29.55 29.84 6,823,193 +0.06(+0.21%)
Aug 05, 2013 29.69 29.84 29.67 29.78 4,697,334 +0.04(+0.15%)
Aug 02, 2013 29.59 29.87 29.33 29.73 8,382,878 +0.15(+0.50%)
Aug 01, 2013 28.36 29.65 28.36 29.58 17,642,452 +1.37(+4.85%)
Jul 31, 2013 28.31 28.48 28.15 28.22 9,434,677 +0.03(+0.11%)
Jul 30, 2013 28.09 28.30 28.09 28.18 7,135,443 +0.06(+0.22%)
Jul 29, 2013 27.92 28.16 27.92 28.12 5,659,171 +0.08(+0.29%)
Jul 26, 2013 27.83 28.07 27.82 28.04 6,152,786 +0.02(+0.06%)
Jul 25, 2013 28.14 28.20 27.89 28.02 9,935,724 -0.06(-0.22%)
Jul 24, 2013 28.34 28.44 28.06 28.09 5,246,281 -0.25(-0.89%)
Jul 23, 2013 28.49 28.51 28.31 28.34 4,782,658 -0.04(-0.16%)
Jul 22, 2013 28.35 28.51 28.18 28.38 6,223,261 -0.03(-0.09%)
Jul 19, 2013 28.36 28.52 28.29 28.41 6,599,878 +0.01(+0.05%)
Jul 18, 2013 28.36 28.60 28.21 28.40 5,002,501 +0.03(+0.11%)
Jul 17, 2013 28.07 28.55 28.06 28.36 6,272,192 +0.25(+0.88%)
Jul 16, 2013 28.31 28.46 28.01 28.12 7,646,617 -0.29(-1.03%)
Jul 15, 2013 28.46 28.54 28.36 28.41 6,424,256 -0.14(-0.50%)
Jul 12, 2013 28.53 28.62 28.47 28.55 4,932,933 -0.02(-0.08%)
Jul 11, 2013 28.79 28.90 28.45 28.57 7,969,779 +0.05(+0.19%)
Jul 10, 2013 28.66 28.66 28.40 28.52 5,688,195 -0.15(-0.52%)
Jul 09, 2013 28.70 28.83 28.43 28.67 7,793,008 +0.09(+0.33%)
Jul 08, 2013 28.70 29.00 28.47 28.57 7,785,633 +0.04(+0.13%)
Jul 05, 2013 28.32 28.62 28.32 28.54 5,752,038 +0.35(+1.24%)
Jul 03, 2013 27.91 28.22 27.85 28.19 3,765,566 +0.11(+0.38%)
Jul 02, 2013 27.77 28.29 27.76 28.08 8,253,277 +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.