Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 28.22 28.84 28.05 28.05 37,023,780 -0.21(-0.75%)
Oct 30, 2013 28.24 28.50 27.92 28.26 55,480,104 +0.89(+3.24%)
Oct 29, 2013 27.19 27.46 26.95 27.37 31,574,222 +0.20(+0.73%)
Oct 28, 2013 26.90 27.30 26.89 27.17 16,791,962 +0.16(+0.59%)
Oct 25, 2013 27.07 27.15 26.81 27.01 16,928,696 -0.03(-0.11%)
Oct 24, 2013 26.94 27.35 26.64 27.04 25,408,406 +0.44(+1.65%)
Oct 23, 2013 26.85 26.86 26.21 26.60 22,802,700 -0.27(-1.02%)
Oct 22, 2013 27.04 27.42 26.85 26.88 22,408,200 -0.07(-0.25%)
Oct 21, 2013 27.52 27.53 26.82 26.95 17,610,192 -0.30(-1.09%)
Oct 18, 2013 27.48 27.55 27.08 27.24 19,286,120 +0.17(+0.65%)
Oct 17, 2013 26.69 27.17 26.54 27.07 16,490,740 +0.40(+1.51%)
Oct 16, 2013 26.58 26.72 26.40 26.66 20,405,970 +0.33(+1.24%)
Oct 15, 2013 26.78 26.85 26.19 26.34 18,020,908 -0.48(-1.78%)
Oct 14, 2013 26.44 26.90 26.42 26.82 14,746,219 -0.02(-0.06%)
Oct 11, 2013 26.41 26.96 26.31 26.83 20,298,206 +0.38(+1.43%)
Oct 10, 2013 26.37 26.48 26.27 26.45 23,636,600 +0.52(+2.02%)
Oct 09, 2013 26.06 26.10 25.75 25.93 27,794,228 -0.04(-0.15%)
Oct 08, 2013 26.76 26.77 25.94 25.97 30,944,816 -0.74(-2.76%)
Oct 07, 2013 26.74 26.96 26.58 26.70 15,998,127 -0.39(-1.46%)
Oct 04, 2013 26.90 27.17 26.66 27.10 18,196,116 +0.31(+1.16%)
Oct 03, 2013 27.14 27.28 26.67 26.79 19,732,578 -0.49(-1.81%)
Oct 02, 2013 27.13 27.32 26.74 27.28 25,621,358 +0.02(+0.08%)
Oct 01, 2013 27.35 27.64 26.81 27.26 28,833,798 -0.35(-1.26%)
Sep 27, 2013 27.91 28.01 27.45 27.61 18,773,892 -0.44(-1.57%)
Sep 26, 2013 28.23 28.35 27.90 28.05 18,428,146 -0.17(-0.62%)
Sep 25, 2013 28.49 28.67 28.20 28.22 19,446,648 -0.20(-0.69%)
Sep 24, 2013 28.20 28.82 28.13 28.42 31,142,094 +0.24(+0.83%)
Sep 23, 2013 28.20 28.46 27.74 28.18 24,279,694 +0.23(+0.81%)
Sep 20, 2013 28.57 28.60 27.95 27.95 47,067,428 -0.30(-1.07%)
Sep 19, 2013 28.72 28.75 28.20 28.26 21,959,520 -0.27(-0.93%)
Sep 18, 2013 27.90 28.64 27.86 28.52 28,113,568 +0.66(+2.37%)
Sep 17, 2013 27.57 28.07 27.57 27.86 16,974,480 +0.37(+1.35%)
Sep 16, 2013 27.65 27.80 27.46 27.49 19,391,078 +0.12(+0.44%)
Sep 13, 2013 27.70 27.74 27.32 27.37 16,657,139 -0.24(-0.85%)
Sep 12, 2013 27.61 27.75 27.23 27.61 19,023,218 +0.02(+0.06%)
Sep 11, 2013 27.73 27.78 27.34 27.59 35,589,412 -0.49(-1.76%)
Sep 10, 2013 28.04 28.29 27.87 28.08 13,597,360 +0.39(+1.43%)
Sep 09, 2013 27.58 27.86 27.51 27.69 17,738,804 +0.25(+0.91%)
Sep 06, 2013 27.63 27.79 27.03 27.44 18,767,930 -0.14(-0.50%)
Sep 05, 2013 27.33 27.92 27.23 27.57 24,459,472 +0.36(+1.34%)
Sep 04, 2013 25.96 27.25 25.94 27.21 30,217,076 +1.30(+5.01%)
Sep 03, 2013 26.32 26.39 25.78 25.91 14,233,655 +0.05(+0.18%)
Aug 30, 2013 26.19 26.22 25.73 25.87 10,671,343 -0.28(-1.07%)
Aug 29, 2013 25.67 26.33 25.66 26.15 13,712,021 +0.40(+1.56%)
Aug 28, 2013 25.48 25.93 25.43 25.75 11,952,902 +0.17(+0.68%)
Aug 27, 2013 26.14 26.27 25.52 25.57 15,669,201 -0.93(-3.52%)
Aug 26, 2013 26.59 26.96 26.45 26.50 14,251,506 -0.11(-0.40%)
Aug 23, 2013 26.67 26.73 26.46 26.61 9,864,143 +0.05(+0.20%)
Aug 22, 2013 26.31 26.60 26.30 26.56 12,545,795 +0.35(+1.33%)
Aug 21, 2013 26.40 26.53 26.10 26.21 12,886,194 -0.20(-0.75%)
Aug 20, 2013 26.23 26.50 25.84 26.41 18,043,896 +0.23(+0.87%)
Aug 19, 2013 26.23 26.44 26.13 26.18 11,506,306 +0.08(+0.32%)
Aug 16, 2013 26.25 26.50 26.03 26.09 16,467,420 -0.13(-0.49%)
Aug 15, 2013 26.69 26.70 26.12 26.22 26,465,540 -0.77(-2.87%)
Aug 14, 2013 27.20 27.33 26.72 27.00 14,897,666 -0.20(-0.75%)
Aug 13, 2013 27.48 27.48 27.01 27.20 9,391,936 -0.11(-0.39%)
Aug 12, 2013 27.14 27.40 27.02 27.31 9,734,166 -0.03(-0.11%)
Aug 09, 2013 27.29 27.53 27.10 27.34 10,153,573 +0.01(+0.03%)
Aug 08, 2013 27.03 27.41 27.00 27.33 18,934,742 +0.40(+1.49%)
Aug 07, 2013 27.33 27.40 26.89 26.93 24,669,662 -0.36(-1.33%)
Aug 06, 2013 27.66 27.70 27.29 27.29 17,656,944 -0.60(-2.15%)
Aug 05, 2013 28.11 28.12 27.81 27.89 9,416,803 -0.15(-0.54%)
Aug 02, 2013 27.66 28.22 27.58 28.05 15,695,382 +0.36(+1.32%)
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.