Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 28.19 28.59 28.01 28.27 4,723,783 -0.27(-0.96%)
Sep 27, 2013 28.40 28.62 28.26 28.55 3,739,863 +0.00(+0.00%)
Sep 26, 2013 28.47 28.90 28.41 28.55 4,685,312 +0.12(+0.42%)
Sep 25, 2013 28.83 28.87 28.33 28.43 5,157,273 -0.37(-1.29%)
Sep 24, 2013 28.95 28.97 28.66 28.80 3,478,644 -0.11(-0.39%)
Sep 23, 2013 28.95 29.10 28.69 28.91 3,626,012 -0.25(-0.87%)
Sep 20, 2013 29.48 29.55 28.90 29.16 7,967,034 -0.37(-1.26%)
Sep 19, 2013 29.74 29.94 29.45 29.54 5,065,302 -0.16(-0.54%)
Sep 18, 2013 29.62 29.77 29.11 29.70 4,168,577 +0.15(+0.52%)
Sep 17, 2013 29.34 29.69 29.34 29.54 3,335,515 +0.20(+0.67%)
Sep 16, 2013 29.46 29.53 29.20 29.35 4,337,959 +0.12(+0.41%)
Sep 13, 2013 29.00 29.27 28.90 29.23 4,635,284 +0.29(+0.99%)
Sep 12, 2013 29.11 29.16 28.79 28.94 4,045,786 -0.18(-0.60%)
Sep 11, 2013 29.02 29.18 28.90 29.11 3,812,125 +0.10(+0.34%)
Sep 10, 2013 28.99 29.02 28.68 29.02 6,949,756 +0.14(+0.49%)
Sep 09, 2013 28.41 28.99 28.36 28.88 4,791,270 +0.53(+1.86%)
Sep 06, 2013 28.65 28.65 28.03 28.35 6,239,150 -0.18(-0.64%)
Sep 05, 2013 28.66 28.90 28.52 28.53 5,307,159 -0.11(-0.39%)
Sep 04, 2013 28.54 28.86 28.51 28.64 5,586,740 +0.06(+0.22%)
Sep 03, 2013 28.60 28.87 28.45 28.58 8,760,376 +0.20(+0.69%)
Aug 30, 2013 28.62 28.69 28.32 28.38 3,167,417 -0.19(-0.66%)
Aug 29, 2013 28.38 28.69 28.31 28.57 5,176,745 +0.15(+0.54%)
Aug 28, 2013 28.36 28.70 28.32 28.42 5,831,750 +0.00(+0.00%)
Aug 27, 2013 28.78 29.04 28.34 28.42 6,016,788 -0.66(-2.27%)
Aug 26, 2013 29.39 29.58 29.04 29.08 5,315,533 -0.38(-1.29%)
Aug 23, 2013 29.65 30.08 29.09 29.46 8,882,408 -0.03(-0.10%)
Aug 22, 2013 29.53 29.78 28.92 29.49 8,250,513 -0.47(-1.57%)
Aug 21, 2013 30.30 30.34 29.81 29.96 3,646,791 -0.44(-1.45%)
Aug 20, 2013 30.17 30.65 29.81 30.40 4,267,175 +0.51(+1.69%)
Aug 19, 2013 30.21 30.36 29.78 29.89 4,787,126 -0.37(-1.23%)
Aug 16, 2013 30.47 30.66 30.23 30.27 3,025,211 -0.27(-0.90%)
Aug 15, 2013 30.90 30.99 30.44 30.54 3,267,033 -0.51(-1.63%)
Aug 14, 2013 31.12 31.30 30.87 31.04 3,845,637 -0.32(-1.03%)
Aug 13, 2013 31.28 31.43 31.01 31.37 2,844,989 +0.16(+0.52%)
Aug 12, 2013 30.82 31.28 30.64 31.21 4,190,137 +0.25(+0.82%)
Aug 09, 2013 31.38 31.49 30.05 30.95 14,636,870 -1.00(-3.12%)
Aug 08, 2013 31.76 32.54 31.70 31.95 5,952,315 +0.44(+1.38%)
Aug 07, 2013 31.82 31.83 31.21 31.51 6,218,437 -0.44(-1.36%)
Aug 06, 2013 32.13 32.24 31.47 31.95 5,874,517 -0.53(-1.64%)
Aug 05, 2013 32.60 32.66 32.32 32.48 2,790,391 -0.14(-0.43%)
Aug 02, 2013 32.50 32.68 32.32 32.62 3,132,113 +0.11(+0.35%)
Aug 01, 2013 32.55 32.64 32.39 32.51 3,789,012 +0.29(+0.92%)
Jul 31, 2013 32.44 32.58 32.10 32.22 3,606,874 -0.15(-0.46%)
Jul 30, 2013 32.25 32.53 32.20 32.36 2,411,707 +0.18(+0.57%)
Jul 29, 2013 31.76 32.23 31.75 32.18 3,554,627 +0.26(+0.81%)
Jul 26, 2013 31.85 31.96 31.64 31.92 3,306,993 -0.11(-0.33%)
Jul 25, 2013 31.38 32.04 31.32 32.03 4,886,805 +0.58(+1.83%)
Jul 24, 2013 31.64 31.65 31.26 31.45 3,029,807 -0.04(-0.13%)
Jul 23, 2013 31.68 31.70 31.30 31.49 2,278,491 -0.14(-0.44%)
Jul 22, 2013 31.62 31.71 31.25 31.63 1,841,854 +0.03(+0.09%)
Jul 19, 2013 31.66 31.76 31.44 31.61 2,506,517 -0.04(-0.13%)
Jul 18, 2013 31.38 31.74 31.30 31.65 2,809,556 +0.29(+0.92%)
Jul 17, 2013 31.51 31.70 31.28 31.36 1,867,796 +0.01(+0.02%)
Jul 16, 2013 31.62 31.74 31.28 31.35 2,978,312 -0.14(-0.45%)
Jul 15, 2013 31.20 31.61 31.14 31.49 2,792,694 -0.16(-0.51%)
Jul 12, 2013 31.60 31.84 31.46 31.65 6,248,834 +0.24(+0.76%)
Jul 11, 2013 31.35 31.55 31.32 31.42 6,653,242 +0.46(+1.50%)
Jul 10, 2013 30.84 31.06 30.66 30.95 3,945,557 +0.11(+0.36%)
Jul 09, 2013 30.82 30.90 30.65 30.84 4,439,230 +0.20(+0.66%)
Jul 08, 2013 30.39 30.76 30.39 30.64 3,344,305 +0.35(+1.16%)
Jul 05, 2013 30.15 30.35 29.92 30.29 2,261,761 +0.29(+0.96%)
Jul 03, 2013 29.75 30.14 29.59 30.00 2,455,092 +0.01(+0.05%)
Jul 02, 2013 29.94 30.32 29.74 29.99 4,778,930 +0.05(+0.16%)
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.