Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 27.53 27.79 27.28 27.76 47,636,040 +0.01(+0.03%)
Sep 27, 2013 27.43 28.15 27.42 27.75 0 +0.42(+1.53%)
Sep 26, 2013 27.23 27.53 27.19 27.34 34,043,432 +0.22(+0.82%)
Sep 25, 2013 27.10 27.36 27.03 27.11 34,549,360 +0.04(+0.15%)
Sep 24, 2013 27.42 27.42 26.82 27.07 48,092,040 -0.24(-0.87%)
Sep 23, 2013 27.14 27.50 27.11 27.31 47,684,084 -0.04(-0.16%)
Sep 20, 2013 27.87 27.93 27.27 27.35 0 -0.71(-2.52%)
Sep 19, 2013 27.93 28.10 27.79 28.06 50,323,824 +0.27(+0.96%)
Sep 18, 2013 27.52 27.86 27.39 27.79 76,669,520 +0.33(+1.18%)
Sep 17, 2013 27.88 27.92 27.44 27.47 101,497,272 +0.11(+0.39%)
Sep 16, 2013 27.87 27.94 27.30 27.36 65,929,604 -0.19(-0.69%)
Sep 13, 2013 27.34 27.59 27.11 27.55 0 +0.28(+1.04%)
Sep 12, 2013 27.29 27.34 27.19 27.27 39,391,776 -0.04(-0.15%)
Sep 11, 2013 27.17 27.47 27.14 27.31 46,832,184 +0.29(+1.08%)
Sep 10, 2013 26.61 27.03 26.52 27.02 67,888,080 +0.61(+2.32%)
Sep 09, 2013 26.04 26.52 26.03 26.41 59,146,184 +0.42(+1.61%)
Sep 06, 2013 26.12 26.18 25.97 25.99 0 -0.07(-0.27%)
Sep 05, 2013 25.94 26.23 25.82 26.06 85,690,136 +0.03(+0.13%)
Sep 04, 2013 26.18 26.25 25.95 26.02 170,246,240 -0.57(-2.15%)
Sep 03, 2013 26.49 26.75 26.10 26.59 185,011,376 -1.27(-4.55%)
Aug 30, 2013 27.84 27.93 27.60 27.86 0 -0.13(-0.45%)
Aug 29, 2013 27.47 28.03 27.36 27.99 53,421,436 +0.44(+1.61%)
Aug 28, 2013 27.85 28.03 27.53 27.54 53,002,384 -0.20(-0.72%)
Aug 27, 2013 27.96 28.45 27.65 27.74 70,080,344 -0.74(-2.61%)
Aug 26, 2013 28.70 28.92 28.39 28.49 86,967,232 -0.50(-1.73%)
Aug 23, 2013 29.34 29.36 28.36 28.99 0 +1.97(+7.29%)
Aug 22, 2013 26.85 27.10 26.78 27.02 37,361,376 +0.65(+2.47%)
Aug 21, 2013 26.37 26.70 26.31 26.37 44,799,916 -0.01(-0.03%)
Aug 20, 2013 26.23 26.61 26.17 26.38 27,545,878 +0.19(+0.72%)
Aug 19, 2013 26.49 26.67 26.18 26.19 33,444,648 -0.34(-1.28%)
Aug 16, 2013 26.52 26.69 26.44 26.53 0 +0.01(+0.03%)
Aug 15, 2013 26.69 26.84 25.73 26.52 39,640,256 -0.47(-1.73%)
Aug 14, 2013 26.81 27.83 26.44 26.99 58,115,652 +0.10(+0.37%)
Aug 13, 2013 27.12 27.15 26.87 26.89 47,135,412 -0.34(-1.26%)
Aug 12, 2013 26.89 27.31 26.89 27.23 30,667,166 +0.14(+0.52%)
Aug 09, 2013 27.14 27.25 26.90 27.09 32,358,570 -0.16(-0.58%)
Aug 08, 2013 26.71 27.39 26.55 27.24 70,933,384 +0.69(+2.58%)
Aug 07, 2013 26.13 26.59 25.89 26.56 45,923,824 +0.40(+1.53%)
Aug 06, 2013 26.13 26.23 25.99 26.16 43,168,920 -0.10(-0.38%)
Aug 05, 2013 26.42 26.51 26.21 26.26 37,405,004 -0.16(-0.60%)
Aug 02, 2013 26.25 26.42 26.15 26.42 35,251,020 +0.18(+0.69%)
Aug 01, 2013 26.56 26.58 26.18 26.23 51,370,084 -0.14(-0.53%)
Jul 31, 2013 26.48 26.55 26.27 26.37 0 -0.01(-0.03%)
Jul 30, 2013 26.32 26.61 26.13 26.38 55,290,708 +0.26(+0.98%)
Jul 29, 2013 26.07 26.18 26.01 26.13 34,853,652 -0.07(-0.25%)
Jul 26, 2013 25.89 26.19 25.85 26.19 0 +0.19(+0.73%)
Jul 25, 2013 26.19 26.22 25.89 26.00 76,312,832 -0.47(-1.78%)
Jul 24, 2013 26.54 26.66 26.42 26.47 63,745,340 +0.12(+0.44%)
Jul 23, 2013 26.43 26.54 26.27 26.36 79,448,504 -0.16(-0.59%)
Jul 22, 2013 26.22 26.52 26.01 26.52 95,408,072 +0.51(+1.94%)
Jul 19, 2013 26.84 27.06 25.70 26.01 299,911,456 -3.35(-11.40%)
Jul 18, 2013 29.59 29.73 29.17 29.36 59,402,140 -0.12(-0.40%)
Jul 17, 2013 30.10 30.14 29.40 29.47 45,011,156 -0.57(-1.90%)
Jul 16, 2013 29.83 30.18 29.79 30.04 43,917,356 +0.08(+0.28%)
Jul 15, 2013 29.54 30.00 29.47 29.96 41,217,552 +0.41(+1.40%)
Jul 12, 2013 29.47 29.60 29.22 29.55 0 -0.01(-0.04%)
Jul 11, 2013 28.99 29.63 28.91 29.56 64,730,768 +0.82(+2.84%)
Jul 10, 2013 28.45 28.83 28.43 28.74 36,051,748 +0.29(+1.02%)
Jul 09, 2013 28.64 28.66 28.28 28.45 30,565,368 +0.02(+0.07%)
Jul 08, 2013 28.45 28.65 28.15 28.43 39,110,588 +0.10(+0.34%)
Jul 05, 2013 28.24 28.36 27.82 28.34 0 +0.17(+0.59%)
Jul 03, 2013 27.88 28.47 27.83 28.17 0 +0.06(+0.21%)
Jul 02, 2013 28.50 28.53 27.86 28.11 45,428,140 -0.35(-1.22%)
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.