Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.41 29.98 28.96 29.65 4,931,109 +0.05(+0.16%)
Oct 30, 2013 29.82 30.02 29.37 29.60 4,304,802 -0.13(-0.44%)
Oct 29, 2013 29.55 29.79 29.17 29.73 6,143,577 +0.03(+0.12%)
Oct 28, 2013 29.79 30.37 29.60 29.70 5,479,755 +0.07(+0.23%)
Oct 25, 2013 29.68 30.27 29.43 29.63 16,684,662 +0.02(+0.07%)
Oct 24, 2013 29.55 29.89 29.32 29.61 4,342,091 +0.13(+0.45%)
Oct 23, 2013 29.63 29.85 29.31 29.47 6,182,932 -0.37(-1.23%)
Oct 22, 2013 29.73 30.13 29.49 29.84 6,142,247 +0.19(+0.63%)
Oct 21, 2013 29.79 29.86 29.44 29.65 4,610,217 -0.11(-0.37%)
Oct 18, 2013 29.76 29.97 29.36 29.76 8,654,993 +0.10(+0.35%)
Oct 17, 2013 28.93 29.76 28.82 29.66 11,737,194 +0.85(+2.93%)
Oct 16, 2013 28.47 29.14 28.38 28.82 13,890,614 +0.68(+2.41%)
Oct 15, 2013 27.60 28.72 27.51 28.14 18,163,638 +0.70(+2.55%)
Oct 14, 2013 27.00 27.47 26.88 27.44 7,132,220 +0.24(+0.89%)
Oct 11, 2013 26.84 27.46 26.79 27.19 8,432,748 +0.18(+0.67%)
Oct 10, 2013 26.15 27.22 26.15 27.01 16,578,147 +1.90(+7.56%)
Oct 09, 2013 24.74 25.32 24.16 25.12 7,704,076 +0.41(+1.65%)
Oct 08, 2013 25.70 26.05 24.64 24.71 10,020,045 -0.93(-3.62%)
Oct 07, 2013 26.12 26.25 25.63 25.64 4,435,598 -0.79(-2.99%)
Oct 04, 2013 26.11 26.63 25.84 26.43 4,781,783 +0.32(+1.22%)
Oct 03, 2013 26.19 26.26 25.53 26.11 4,928,155 +0.02(+0.08%)
Oct 02, 2013 26.06 26.23 25.77 26.09 4,312,245 -0.20(-0.76%)
Oct 01, 2013 26.02 26.49 26.00 26.29 5,205,153 +0.31(+1.20%)
Sep 30, 2013 25.82 26.15 25.69 25.98 5,524,802 -0.33(-1.26%)
Sep 27, 2013 26.55 26.77 26.19 26.31 4,098,188 -0.38(-1.43%)
Sep 26, 2013 26.47 26.99 26.46 26.69 4,054,486 +0.37(+1.40%)
Sep 25, 2013 26.57 26.60 26.15 26.32 9,703,646 -0.21(-0.78%)
Sep 24, 2013 26.95 27.10 26.52 26.53 7,965,935 -0.41(-1.52%)
Sep 23, 2013 26.68 27.12 26.59 26.94 8,100,603 +0.41(+1.54%)
Sep 20, 2013 27.08 27.15 26.53 26.53 9,008,636 -0.55(-2.05%)
Sep 19, 2013 27.17 27.21 26.81 27.08 7,514,619 +0.03(+0.13%)
Sep 18, 2013 26.92 27.15 26.48 27.05 5,708,776 +0.07(+0.26%)
Sep 17, 2013 26.70 27.11 26.61 26.98 6,359,313 +0.44(+1.64%)
Sep 16, 2013 26.81 27.06 26.41 26.54 6,673,859 +0.03(+0.10%)
Sep 13, 2013 26.08 26.71 25.97 26.52 6,471,733 +0.45(+1.73%)
Sep 12, 2013 26.27 26.29 25.80 26.07 4,654,186 -0.19(-0.71%)
Sep 11, 2013 26.20 26.32 25.86 26.25 5,699,795 -0.01(-0.05%)
Sep 10, 2013 25.92 26.27 25.64 26.27 6,872,228 +0.53(+2.05%)
Sep 09, 2013 25.78 26.13 25.64 25.74 5,851,379 +0.10(+0.38%)
Sep 06, 2013 25.88 25.93 25.41 25.64 8,554,024 -0.21(-0.80%)
Sep 05, 2013 25.65 25.91 25.59 25.85 7,995,661 +0.24(+0.94%)
Sep 04, 2013 25.57 26.19 25.43 25.61 13,468,208 +0.10(+0.41%)
Sep 03, 2013 25.13 25.51 25.13 25.51 8,676,902 +0.68(+2.75%)
Aug 30, 2013 25.09 25.13 24.75 24.82 7,158,899 -0.24(-0.96%)
Aug 29, 2013 24.69 25.27 24.56 25.07 8,948,397 +0.37(+1.51%)
Aug 28, 2013 24.18 24.92 24.08 24.69 10,435,513 +0.54(+2.26%)
Aug 27, 2013 24.25 24.44 23.96 24.15 10,547,590 -0.54(-2.21%)
Aug 26, 2013 24.20 24.92 24.06 24.69 7,372,922 +0.50(+2.08%)
Aug 23, 2013 24.11 24.60 24.01 24.19 10,205,205 -0.08(-0.34%)
Aug 22, 2013 23.41 24.44 23.41 24.27 12,023,714 +1.00(+4.30%)
Aug 21, 2013 23.90 24.07 23.14 23.27 15,953,784 -0.72(-3.02%)
Aug 20, 2013 23.57 24.01 22.76 24.00 45,581,536 +2.81(+13.24%)
Aug 19, 2013 21.01 21.53 20.96 21.19 8,243,038 +0.25(+1.19%)
Aug 16, 2013 21.20 21.62 20.94 20.94 7,256,023 -0.30(-1.43%)
Aug 15, 2013 21.49 21.72 21.09 21.24 7,264,629 -0.59(-2.72%)
Aug 14, 2013 21.33 22.18 21.18 21.84 10,194,169 +0.56(+2.62%)
Aug 13, 2013 21.29 21.38 20.93 21.28 5,296,945 +0.00(+0.00%)
Aug 12, 2013 21.00 21.79 20.99 21.28 6,152,390 +0.16(+0.75%)
Aug 09, 2013 21.36 21.49 20.97 21.12 4,057,243 -0.28(-1.29%)
Aug 08, 2013 20.88 21.67 20.80 21.40 6,392,452 +0.41(+1.94%)
Aug 07, 2013 21.46 21.50 20.80 20.99 7,994,761 -0.66(-3.03%)
Aug 06, 2013 21.51 21.75 21.22 21.64 6,639,079 +0.10(+0.48%)
Aug 05, 2013 21.51 21.88 21.44 21.54 7,066,062 -0.04(-0.19%)
Aug 02, 2013 21.11 21.60 20.72 21.58 4,645,407 +0.41(+1.92%)
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.