Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 28.83 28.95 28.33 28.40 2,948,389 -0.14(-0.49%)
Nov 27, 2013 28.61 28.84 27.96 28.54 6,486,123 -0.25(-0.87%)
Nov 26, 2013 27.73 29.02 27.18 28.79 12,066,734 +0.83(+2.97%)
Nov 25, 2013 29.05 29.30 27.52 27.96 11,597,187 -1.27(-4.34%)
Nov 22, 2013 30.76 31.48 28.54 29.23 24,076,504 -0.45(-1.52%)
Nov 21, 2013 28.29 29.92 28.29 29.68 11,659,295 +1.24(+4.36%)
Nov 20, 2013 28.86 29.45 28.02 28.44 7,189,167 -0.30(-1.04%)
Nov 19, 2013 30.08 30.33 28.37 28.74 10,666,299 -0.97(-3.26%)
Nov 18, 2013 31.59 31.65 29.53 29.71 9,975,338 -1.85(-5.86%)
Nov 15, 2013 30.12 31.94 29.97 31.56 14,635,278 +2.09(+7.09%)
Nov 14, 2013 29.40 29.55 28.64 29.47 5,806,330 +1.23(+4.36%)
Nov 12, 2013 27.05 28.36 27.05 28.24 8,827,670 +1.09(+4.01%)
Nov 11, 2013 26.74 27.29 26.59 27.15 4,392,900 +0.41(+1.53%)
Nov 08, 2013 26.70 26.93 26.10 26.74 5,457,472 +0.46(+1.75%)
Nov 07, 2013 27.65 27.77 26.05 26.28 8,488,764 -1.09(-3.98%)
Nov 06, 2013 27.55 28.10 27.08 27.37 8,236,130 -0.51(-1.83%)
Nov 05, 2013 26.86 28.19 26.31 27.88 16,961,356 +2.21(+8.61%)
Nov 04, 2013 26.00 26.40 25.62 25.67 5,040,467 -0.32(-1.23%)
Nov 01, 2013 25.20 26.05 25.20 25.99 6,849,246 +0.86(+3.42%)
Oct 31, 2013 25.61 26.10 25.11 25.13 6,273,663 -0.46(-1.80%)
Oct 30, 2013 26.55 26.81 25.00 25.59 6,258,198 -1.08(-4.05%)
Oct 29, 2013 26.46 26.90 26.24 26.67 4,902,880 +0.12(+0.45%)
Oct 28, 2013 27.03 27.68 26.10 26.55 6,452,504 -0.41(-1.52%)
Oct 25, 2013 27.03 27.25 26.27 26.96 8,706,052 +0.28(+1.05%)
Oct 24, 2013 26.35 26.93 26.35 26.68 5,150,488 +0.09(+0.34%)
Oct 23, 2013 27.02 27.66 26.52 26.59 6,763,757 -0.88(-3.20%)
Oct 22, 2013 27.59 27.90 25.79 27.47 12,922,853 +0.22(+0.81%)
Oct 21, 2013 28.14 28.20 26.45 27.25 10,839,170 -0.92(-3.27%)
Oct 18, 2013 27.30 28.26 27.25 28.17 11,498,915 +1.07(+3.95%)
Oct 17, 2013 27.00 27.26 26.31 27.10 10,668,462 +0.40(+1.50%)
Oct 16, 2013 25.31 26.87 25.30 26.70 12,713,311 +1.52(+6.04%)
Oct 15, 2013 25.05 25.84 24.71 25.18 8,902,772 +0.18(+0.72%)
Oct 14, 2013 24.47 25.27 24.20 25.00 7,967,714 +0.10(+0.40%)
Oct 11, 2013 24.64 25.30 24.45 24.90 7,498,633 +0.20(+0.81%)
Oct 10, 2013 24.15 25.05 24.15 24.70 9,413,929 +0.92(+3.87%)
Oct 09, 2013 24.33 24.37 23.05 23.78 13,859,441 -0.48(-1.98%)
Oct 08, 2013 25.98 26.10 23.90 24.26 15,546,916 -2.04(-7.76%)
Oct 07, 2013 27.02 27.19 26.24 26.30 8,289,833 -1.21(-4.40%)
Oct 04, 2013 26.91 27.79 26.60 27.51 9,816,004 +1.07(+4.05%)
Oct 03, 2013 27.63 27.93 26.15 26.44 13,626,611 -0.45(-1.67%)
Oct 02, 2013 25.90 27.49 25.65 26.89 19,996,392 +1.36(+5.33%)
Oct 01, 2013 24.95 25.75 24.82 25.53 11,839,492 +0.01(+0.04%)
Sep 27, 2013 25.13 25.65 24.55 25.52 13,913,485 +0.13(+0.51%)
Sep 26, 2013 25.48 25.85 24.92 25.39 9,323,890 -0.06(-0.24%)
Sep 25, 2013 24.39 25.84 23.85 25.45 13,988,885 +0.98(+4.00%)
Sep 24, 2013 23.98 24.88 23.83 24.47 11,128,661 +0.21(+0.87%)
Sep 23, 2013 26.29 26.42 23.77 24.26 35,579,464 -2.73(-10.11%)
Sep 20, 2013 26.95 27.33 26.30 26.99 19,420,152 -0.36(-1.32%)
Sep 19, 2013 25.94 27.50 25.65 27.35 37,677,972 +1.71(+6.67%)
Sep 18, 2013 25.06 25.89 25.05 25.64 15,840,416 +0.45(+1.79%)
Sep 17, 2013 23.23 25.28 23.03 25.19 22,829,474 +1.20(+5.00%)
Sep 16, 2013 23.97 24.13 23.51 23.99 9,313,134 +0.00(+0.00%)
Sep 13, 2013 23.98 24.32 23.51 23.99 11,364,347 +0.02(+0.08%)
Sep 12, 2013 23.31 24.43 23.09 23.97 34,120,364 +2.59(+12.11%)
Sep 11, 2013 20.21 21.62 20.21 21.38 10,581,085 +1.03(+5.06%)
Sep 10, 2013 20.26 20.75 19.76 20.35 12,705,847 +0.21(+1.04%)
Sep 09, 2013 19.54 20.25 19.54 20.14 9,299,866 +0.63(+3.23%)
Sep 06, 2013 19.05 19.90 18.99 19.51 9,741,489 +0.53(+2.79%)
Sep 05, 2013 18.50 19.13 18.28 18.98 7,688,412 +0.77(+4.23%)
Sep 04, 2013 18.69 18.99 18.17 18.21 5,845,194 -0.61(-3.24%)
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.