Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 29.53 29.57 29.05 29.15 2,555,481 -0.40(-1.36%)
Sep 26, 2013 29.21 29.60 29.19 29.55 2,446,563 +0.49(+1.67%)
Sep 25, 2013 29.45 29.45 29.03 29.06 3,383,527 -0.39(-1.33%)
Sep 24, 2013 29.59 29.63 29.20 29.45 2,330,665 -0.09(-0.32%)
Sep 23, 2013 30.12 30.12 29.33 29.55 3,547,630 -0.57(-1.90%)
Sep 20, 2013 30.58 30.64 29.82 30.12 12,180,744 -0.30(-0.98%)
Sep 19, 2013 30.69 30.78 30.09 30.42 4,412,704 -0.20(-0.64%)
Sep 18, 2013 30.20 30.62 29.90 30.61 4,182,312 +0.32(+1.05%)
Sep 17, 2013 29.95 30.42 29.92 30.30 4,933,768 +0.50(+1.66%)
Sep 16, 2013 29.50 30.11 29.05 29.80 7,557,096 +0.75(+2.58%)
Sep 13, 2013 29.07 29.29 28.92 29.05 3,299,636 -0.03(-0.10%)
Sep 12, 2013 29.34 29.37 28.84 29.08 3,079,423 -0.23(-0.80%)
Sep 11, 2013 29.34 29.44 28.90 29.31 6,805,873 +0.36(+1.23%)
Sep 10, 2013 29.31 29.77 28.87 28.96 5,369,912 +0.34(+1.18%)
Sep 09, 2013 28.67 29.01 28.40 28.62 2,887,145 -0.02(-0.07%)
Sep 06, 2013 28.49 28.96 28.04 28.64 5,606,709 +0.26(+0.92%)
Sep 05, 2013 27.81 28.53 27.75 28.38 6,079,322 +0.60(+2.16%)
Sep 04, 2013 27.55 27.80 27.46 27.78 3,406,356 +0.24(+0.88%)
Sep 03, 2013 27.56 27.86 27.31 27.54 2,193,287 +0.26(+0.96%)
Aug 30, 2013 27.55 27.60 27.17 27.27 2,454,224 -0.30(-1.09%)
Aug 29, 2013 27.54 27.70 27.34 27.57 1,663,934 -0.09(-0.34%)
Aug 28, 2013 27.20 27.91 26.96 27.67 5,950,185 +0.35(+1.27%)
Aug 27, 2013 27.63 27.76 27.13 27.32 8,663,373 -0.56(-2.01%)
Aug 26, 2013 28.22 28.22 27.74 27.88 7,673,503 -0.37(-1.32%)
Aug 23, 2013 27.96 28.28 27.73 28.26 2,710,735 +0.31(+1.10%)
Aug 22, 2013 27.91 28.08 27.67 27.95 3,239,297 +0.02(+0.07%)
Aug 21, 2013 28.14 28.25 27.70 27.93 3,774,305 -0.36(-1.26%)
Aug 20, 2013 27.94 28.45 27.80 28.28 4,065,730 +0.34(+1.21%)
Aug 19, 2013 27.99 28.35 27.92 27.95 2,651,167 -0.12(-0.43%)
Aug 16, 2013 28.01 28.26 27.84 28.07 3,931,849 -0.02(-0.07%)
Aug 15, 2013 28.01 28.22 27.87 28.09 6,219,110 -0.11(-0.40%)
Aug 14, 2013 28.54 28.66 28.14 28.20 4,123,267 -0.29(-1.02%)
Aug 13, 2013 28.54 28.77 28.26 28.49 3,330,535 +0.11(+0.40%)
Aug 12, 2013 28.71 29.00 28.11 28.38 6,192,133 -0.54(-1.88%)
Aug 09, 2013 29.14 29.23 28.80 28.92 2,975,584 -0.31(-1.06%)
Aug 08, 2013 29.38 29.78 29.17 29.23 7,654,421 +0.00(+0.00%)
Aug 07, 2013 29.10 29.38 28.68 29.23 6,327,300 +0.10(+0.35%)
Aug 06, 2013 29.64 30.41 29.09 29.13 13,289,990 -0.11(-0.38%)
Aug 05, 2013 28.51 29.37 28.51 29.24 7,784,195 +0.29(+1.00%)
Aug 02, 2013 28.18 28.97 27.99 28.95 5,544,263 +0.73(+2.59%)
Aug 01, 2013 28.04 28.27 27.56 28.22 8,666,075 +0.33(+1.17%)
Jul 31, 2013 28.07 28.25 27.88 27.89 5,752,531 -0.22(-0.77%)
Jul 30, 2013 28.21 28.37 27.97 28.11 4,948,504 -0.05(-0.17%)
Jul 29, 2013 28.32 28.57 28.05 28.15 4,407,154 -0.32(-1.12%)
Jul 26, 2013 28.44 28.57 28.07 28.47 5,399,313 -0.08(-0.29%)
Jul 25, 2013 27.96 28.58 27.80 28.56 5,850,511 +0.58(+2.07%)
Jul 24, 2013 28.19 28.58 27.75 27.98 5,226,318 -0.15(-0.53%)
Jul 23, 2013 28.45 28.48 27.84 28.13 5,442,147 -0.20(-0.69%)
Jul 22, 2013 28.49 28.45 28.22 28.32 4,548,428 +0.03(+0.10%)
Jul 19, 2013 28.81 28.82 28.18 28.29 9,563,990 -0.54(-1.88%)
Jul 18, 2013 29.11 29.19 28.79 28.84 4,337,909 -0.13(-0.45%)
Jul 17, 2013 29.22 29.22 28.86 28.97 2,768,625 -0.19(-0.64%)
Jul 16, 2013 29.53 29.61 29.10 29.15 4,596,962 -0.39(-1.33%)
Jul 15, 2013 29.30 29.61 29.10 29.55 4,491,592 +0.22(+0.73%)
Jul 12, 2013 29.02 29.36 29.01 29.33 5,804,623 +0.40(+1.39%)
Jul 11, 2013 29.41 29.43 28.86 28.93 4,797,426 -0.11(-0.39%)
Jul 10, 2013 29.08 29.23 28.51 29.04 6,973,856 +0.06(+0.19%)
Jul 09, 2013 29.12 29.38 28.95 28.99 9,312,964 +0.04(+0.13%)
Jul 08, 2013 28.49 28.98 28.28 28.95 16,760,932 +0.72(+2.55%)
Jul 05, 2013 27.89 28.24 27.86 28.23 11,564,928 +0.83(+3.04%)
Jul 03, 2013 27.76 27.83 27.11 27.40 13,820,951 -0.39(-1.41%)
Jul 02, 2013 28.28 28.85 27.71 27.79 11,928,306 -0.85(-2.97%)
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.