Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 30.21 30.27 29.80 29.95 5,721,871 -0.19(-0.63%)
Oct 30, 2013 30.01 30.36 29.84 30.14 5,670,467 +0.18(+0.59%)
Oct 29, 2013 29.66 30.05 29.66 29.97 7,779,287 +0.45(+1.52%)
Oct 28, 2013 28.84 29.66 28.69 29.52 7,864,316 +0.36(+1.23%)
Oct 25, 2013 29.39 29.39 29.03 29.16 5,524,621 -0.14(-0.47%)
Oct 24, 2013 28.95 29.36 28.67 29.30 5,967,664 +0.36(+1.26%)
Oct 23, 2013 28.94 29.09 28.64 28.93 4,357,685 -0.04(-0.13%)
Oct 22, 2013 28.73 29.05 28.60 28.97 6,730,654 +0.23(+0.81%)
Oct 21, 2013 28.89 28.94 28.51 28.74 4,400,294 -0.10(-0.34%)
Oct 18, 2013 28.91 29.01 28.39 28.84 8,157,370 -0.05(-0.16%)
Oct 17, 2013 28.34 28.95 28.27 28.88 8,773,886 +0.44(+1.53%)
Oct 16, 2013 27.71 28.50 27.67 28.45 12,801,146 +0.85(+3.08%)
Oct 15, 2013 27.73 27.98 27.46 27.60 8,330,767 -0.07(-0.23%)
Oct 14, 2013 27.58 27.75 27.43 27.66 7,099,230 -0.04(-0.14%)
Oct 11, 2013 27.95 27.96 27.43 27.70 7,978,139 -0.37(-1.32%)
Oct 10, 2013 27.95 28.15 27.84 28.07 5,299,119 +0.55(+2.01%)
Oct 09, 2013 27.65 27.77 27.40 27.52 7,809,922 -0.06(-0.21%)
Oct 08, 2013 28.01 28.06 27.54 27.58 7,956,205 -0.35(-1.26%)
Oct 07, 2013 28.34 28.35 27.93 27.93 6,984,315 -0.70(-2.45%)
Oct 04, 2013 28.77 28.77 28.41 28.63 6,823,924 -0.09(-0.32%)
Oct 03, 2013 28.56 28.88 28.31 28.72 8,953,799 +0.16(+0.55%)
Oct 02, 2013 28.05 28.57 27.94 28.56 8,538,442 +0.34(+1.22%)
Oct 01, 2013 28.08 28.45 28.07 28.22 7,136,027 -0.05(-0.18%)
Sep 27, 2013 28.12 28.45 28.08 28.27 8,361,785 +0.13(+0.46%)
Sep 26, 2013 27.86 28.16 27.73 28.14 7,784,361 +0.34(+1.21%)
Sep 25, 2013 28.33 28.41 27.74 27.80 10,629,269 -0.51(-1.79%)
Sep 24, 2013 28.90 28.99 28.19 28.31 11,847,984 -0.72(-2.48%)
Sep 23, 2013 28.99 29.09 28.70 29.03 6,766,917 +0.05(+0.16%)
Sep 20, 2013 29.49 29.60 28.96 28.99 8,329,155 -0.54(-1.83%)
Sep 19, 2013 29.66 29.87 29.45 29.53 5,270,618 -0.08(-0.29%)
Sep 18, 2013 29.34 29.74 28.91 29.61 6,549,064 +0.34(+1.18%)
Sep 17, 2013 29.23 29.43 29.22 29.27 4,637,018 +0.05(+0.18%)
Sep 16, 2013 29.34 29.36 29.12 29.21 5,247,401 +0.18(+0.60%)
Sep 13, 2013 28.47 29.05 28.26 29.04 9,206,210 +0.76(+2.69%)
Sep 12, 2013 28.64 28.82 28.25 28.28 9,819,405 -0.40(-1.38%)
Sep 11, 2013 28.84 28.88 28.51 28.67 10,424,161 -0.12(-0.43%)
Sep 10, 2013 29.49 29.52 28.72 28.80 9,497,890 -0.53(-1.81%)
Sep 09, 2013 29.19 29.49 29.18 29.33 4,803,139 +0.21(+0.71%)
Sep 06, 2013 29.78 29.83 29.04 29.12 10,437,430 -0.61(-2.04%)
Sep 05, 2013 28.96 29.73 28.94 29.73 10,804,998 +0.79(+2.72%)
Sep 04, 2013 28.52 29.07 28.50 28.94 7,587,928 +0.34(+1.17%)
Sep 03, 2013 28.91 29.07 28.48 28.60 8,160,931 -0.10(-0.34%)
Aug 30, 2013 28.86 28.98 28.58 28.70 5,172,387 -0.12(-0.40%)
Aug 29, 2013 28.56 29.19 28.49 28.82 8,788,624 +0.19(+0.65%)
Aug 28, 2013 28.11 28.79 28.01 28.63 10,984,889 +0.55(+1.96%)
Aug 27, 2013 28.29 28.38 28.02 28.08 8,248,391 -0.45(-1.56%)
Aug 26, 2013 28.91 29.00 28.51 28.53 8,145,665 -0.41(-1.41%)
Aug 23, 2013 29.02 29.12 28.71 28.93 5,748,986 -0.10(-0.36%)
Aug 22, 2013 29.07 29.31 28.94 29.04 4,507,284 +0.01(+0.04%)
Aug 21, 2013 29.33 29.48 28.79 29.02 10,666,009 -0.44(-1.49%)
Aug 20, 2013 29.13 29.55 29.06 29.46 12,729,917 +0.43(+1.47%)
Aug 19, 2013 29.11 29.31 28.94 29.04 7,043,301 -0.03(-0.09%)
Aug 16, 2013 29.80 29.80 29.06 29.06 11,996,641 -0.85(-2.83%)
Aug 15, 2013 29.62 29.98 29.24 29.91 15,365,702 -0.02(-0.06%)
Aug 14, 2013 30.16 30.33 29.75 29.93 26,362,846 -1.40(-4.47%)
Aug 13, 2013 31.01 31.43 30.94 31.33 9,854,646 +0.25(+0.81%)
Aug 12, 2013 31.17 31.32 30.96 31.08 7,692,800 -0.26(-0.85%)
Aug 09, 2013 31.12 31.40 30.79 31.34 7,327,676 +0.19(+0.60%)
Aug 08, 2013 31.03 31.25 30.57 31.16 9,642,339 +0.26(+0.84%)
Aug 07, 2013 31.09 31.13 30.66 30.90 7,508,844 -0.39(-1.26%)
Aug 06, 2013 31.87 31.99 30.95 31.29 7,391,049 -0.79(-2.48%)
Aug 05, 2013 31.83 32.12 31.80 32.09 3,250,798 +0.14(+0.42%)
Aug 02, 2013 31.75 31.97 31.62 31.95 3,329,160 +0.12(+0.39%)
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.