Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 30.63 30.95 30.03 30.45 2,281,227 -0.11(-0.36%)
Oct 30, 2013 31.49 31.67 30.05 30.56 2,807,329 -0.85(-2.71%)
Oct 29, 2013 31.32 31.59 31.18 31.41 1,149,796 +0.09(+0.29%)
Oct 28, 2013 31.20 31.45 30.97 31.32 1,204,730 +0.06(+0.19%)
Oct 25, 2013 31.29 31.39 30.86 31.26 1,741,412 -0.03(-0.10%)
Oct 24, 2013 30.55 31.44 30.00 31.29 3,165,770 +0.55(+1.79%)
Oct 23, 2013 31.36 31.36 30.42 30.74 3,129,698 -0.94(-2.97%)
Oct 22, 2013 31.47 32.55 30.88 31.68 6,697,810 +0.82(+2.66%)
Oct 21, 2013 30.47 31.20 30.42 30.86 3,175,926 +0.52(+1.71%)
Oct 18, 2013 30.18 30.44 29.83 30.34 1,853,756 +0.38(+1.27%)
Oct 17, 2013 29.68 30.01 29.55 29.96 1,652,235 +0.18(+0.60%)
Oct 16, 2013 29.49 30.15 29.46 29.78 3,415,225 +0.58(+1.99%)
Oct 15, 2013 29.23 29.79 28.99 29.20 2,892,439 -0.20(-0.68%)
Oct 14, 2013 29.00 29.49 28.68 29.40 1,755,592 +0.23(+0.79%)
Oct 11, 2013 28.40 29.59 28.32 29.17 2,406,740 +0.69(+2.42%)
Oct 10, 2013 28.45 28.70 28.31 28.48 2,048,661 +0.32(+1.14%)
Oct 09, 2013 28.31 28.38 27.70 28.16 1,733,839 -0.13(-0.46%)
Oct 08, 2013 28.52 28.80 28.08 28.29 2,717,226 -0.25(-0.88%)
Oct 07, 2013 28.20 28.97 28.01 28.54 2,995,791 -0.16(-0.56%)
Oct 04, 2013 28.17 28.86 27.85 28.70 2,368,708 +0.68(+2.43%)
Oct 03, 2013 27.86 28.22 27.57 28.02 1,770,608 +0.14(+0.50%)
Oct 02, 2013 27.69 28.24 27.34 27.88 1,996,247 -0.02(-0.07%)
Oct 01, 2013 27.36 28.15 27.30 27.90 3,369,632 +0.53(+1.94%)
Sep 30, 2013 27.01 27.54 26.95 27.37 2,528,211 -0.01(-0.04%)
Sep 27, 2013 27.44 27.65 27.28 27.38 1,494,549 -0.22(-0.80%)
Sep 26, 2013 28.12 28.26 27.49 27.60 2,869,807 -0.42(-1.50%)
Sep 25, 2013 27.80 28.41 27.77 28.02 3,918,470 +0.28(+1.01%)
Sep 24, 2013 27.04 28.14 26.71 27.74 4,854,543 +0.69(+2.55%)
Sep 23, 2013 26.75 27.07 26.32 27.05 3,306,620 +0.22(+0.82%)
Sep 20, 2013 26.51 27.21 26.51 26.83 4,298,274 +0.34(+1.28%)
Sep 19, 2013 26.78 26.91 26.22 26.49 2,451,043 -0.18(-0.67%)
Sep 18, 2013 26.17 26.84 25.90 26.67 1,894,306 +0.62(+2.38%)
Sep 17, 2013 25.84 26.40 25.73 26.05 1,887,823 +0.26(+1.01%)
Sep 16, 2013 25.69 26.11 25.47 25.79 1,765,534 +0.19(+0.74%)
Sep 13, 2013 25.76 25.84 25.23 25.60 2,143,899 -0.16(-0.62%)
Sep 12, 2013 26.10 26.27 25.52 25.76 3,876,505 -0.31(-1.19%)
Sep 11, 2013 24.40 26.10 24.08 26.07 9,224,582 +1.82(+7.51%)
Sep 10, 2013 24.33 24.36 23.94 24.25 4,231,661 +0.03(+0.12%)
Sep 09, 2013 23.92 24.42 23.92 24.22 3,090,159 +0.36(+1.51%)
Sep 06, 2013 24.00 24.11 23.82 23.86 2,528,463 +0.01(+0.04%)
Sep 05, 2013 23.76 24.20 23.73 23.85 2,462,224 +0.15(+0.63%)
Sep 04, 2013 23.69 23.90 23.62 23.70 1,754,848 -0.04(-0.17%)
Sep 03, 2013 24.11 24.29 23.52 23.74 1,305,444 -0.08(-0.34%)
Aug 30, 2013 23.76 24.30 23.73 23.82 1,706,263 +0.14(+0.59%)
Aug 29, 2013 23.89 23.93 23.51 23.68 991,301 -0.30(-1.25%)
Aug 28, 2013 23.46 24.38 23.46 23.98 1,259,713 +0.56(+2.39%)
Aug 27, 2013 23.42 23.90 23.36 23.42 1,334,475 -0.19(-0.80%)
Aug 26, 2013 23.49 24.07 23.43 23.61 1,292,512 +0.09(+0.38%)
Aug 23, 2013 23.41 23.68 23.18 23.52 1,364,512 +0.15(+0.64%)
Aug 22, 2013 22.83 23.60 22.73 23.37 1,252,734 +0.64(+2.82%)
Aug 21, 2013 23.07 23.17 22.71 22.73 1,071,674 -0.38(-1.64%)
Aug 20, 2013 22.94 23.41 22.82 23.11 1,128,968 +0.17(+0.74%)
Aug 19, 2013 23.61 23.75 22.93 22.94 1,580,392 -0.84(-3.53%)
Aug 16, 2013 23.99 24.36 23.73 23.78 1,901,433 -0.11(-0.46%)
Aug 15, 2013 23.32 23.99 22.97 23.89 1,977,948 +0.35(+1.49%)
Aug 14, 2013 24.25 24.25 23.50 23.54 1,870,225 -0.94(-3.84%)
Aug 13, 2013 24.44 24.76 24.11 24.48 1,545,640 +0.01(+0.04%)
Aug 12, 2013 24.45 24.73 24.29 24.47 964,156 -0.18(-0.73%)
Aug 09, 2013 24.53 24.82 24.46 24.65 995,777 +0.09(+0.37%)
Aug 08, 2013 23.97 24.70 23.85 24.56 1,882,164 +0.65(+2.72%)
Aug 07, 2013 24.20 24.31 23.66 23.91 1,401,423 -0.33(-1.36%)
Aug 06, 2013 24.79 24.87 23.94 24.24 1,832,178 -0.55(-2.22%)
Aug 05, 2013 24.55 25.09 24.33 24.79 1,993,473 +0.24(+0.98%)
Aug 02, 2013 24.90 25.03 24.02 24.55 1,924,625 -0.54(-2.15%)
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.