Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.05 32.12 31.49 31.83 5,736,899 -0.18(-0.55%)
Oct 30, 2013 32.23 32.33 31.97 32.01 5,645,314 -0.12(-0.36%)
Oct 29, 2013 32.20 32.34 32.04 32.12 4,673,948 -0.02(-0.06%)
Oct 28, 2013 32.10 32.32 32.03 32.14 18,009,008 +0.01(+0.04%)
Oct 25, 2013 31.72 32.14 31.56 32.13 14,445,348 +0.38(+1.20%)
Oct 24, 2013 31.61 31.80 31.37 31.75 13,187,428 +0.14(+0.43%)
Oct 23, 2013 31.26 31.95 30.87 31.61 8,922,643 +0.87(+2.83%)
Oct 22, 2013 30.38 30.93 30.24 30.74 5,378,433 +0.41(+1.34%)
Oct 21, 2013 30.47 30.50 30.16 30.34 3,541,627 -0.12(-0.40%)
Oct 18, 2013 30.32 30.53 30.20 30.46 3,956,302 +0.13(+0.43%)
Oct 17, 2013 29.72 30.41 29.59 30.33 5,286,121 +0.58(+1.96%)
Oct 16, 2013 29.60 29.75 29.42 29.75 3,724,622 +0.20(+0.67%)
Oct 15, 2013 29.81 29.90 29.51 29.55 3,373,111 -0.40(-1.34%)
Oct 14, 2013 30.02 30.04 29.47 29.95 4,160,506 -0.14(-0.45%)
Oct 11, 2013 29.95 30.15 29.89 30.09 2,783,284 +0.09(+0.29%)
Oct 10, 2013 29.74 30.04 29.40 30.00 3,915,138 +0.31(+1.05%)
Oct 09, 2013 29.58 30.18 29.53 29.68 5,215,145 +0.13(+0.44%)
Oct 08, 2013 29.24 29.85 29.23 29.55 3,970,992 +0.24(+0.81%)
Oct 07, 2013 29.28 29.61 29.24 29.32 2,592,101 -0.14(-0.46%)
Oct 04, 2013 29.49 29.64 29.36 29.45 2,513,056 +0.01(+0.02%)
Oct 03, 2013 29.63 29.66 29.35 29.45 4,573,365 -0.37(-1.25%)
Oct 02, 2013 29.64 29.82 29.52 29.82 3,461,595 +0.11(+0.37%)
Oct 01, 2013 29.58 29.77 29.45 29.71 3,183,816 +0.25(+0.85%)
Sep 30, 2013 29.38 29.63 29.32 29.46 3,574,749 -0.06(-0.21%)
Sep 27, 2013 29.46 29.73 29.37 29.52 2,654,141 -0.14(-0.46%)
Sep 26, 2013 29.72 29.89 29.53 29.66 2,537,299 -0.10(-0.34%)
Sep 25, 2013 30.11 30.15 29.75 29.76 3,168,483 -0.29(-0.95%)
Sep 24, 2013 30.13 30.15 29.95 30.04 3,573,343 -0.08(-0.27%)
Sep 23, 2013 29.78 30.39 29.70 30.13 5,460,687 +0.41(+1.37%)
Sep 20, 2013 30.28 30.33 29.67 29.72 5,816,122 -0.64(-2.10%)
Sep 19, 2013 30.53 30.66 30.12 30.36 6,161,241 -0.10(-0.31%)
Sep 18, 2013 29.26 30.66 29.17 30.45 9,162,290 +1.09(+3.73%)
Sep 17, 2013 29.13 29.38 29.07 29.36 3,843,385 +0.26(+0.89%)
Sep 16, 2013 29.40 29.53 29.06 29.10 4,424,950 +0.14(+0.47%)
Sep 13, 2013 28.61 29.15 28.58 28.96 7,117,113 +0.48(+1.67%)
Sep 12, 2013 28.77 28.92 28.45 28.49 4,749,637 -0.20(-0.69%)
Sep 11, 2013 29.09 29.13 28.65 28.68 6,413,874 -0.46(-1.59%)
Sep 10, 2013 29.09 29.22 28.92 29.15 3,132,814 +0.15(+0.52%)
Sep 09, 2013 28.98 29.07 28.82 29.00 2,926,612 +0.07(+0.26%)
Sep 06, 2013 28.80 29.22 28.79 28.92 4,979,764 +0.29(+1.00%)
Sep 05, 2013 28.67 28.85 28.59 28.64 3,309,569 -0.05(-0.17%)
Sep 04, 2013 28.65 28.77 28.43 28.68 3,408,409 +0.03(+0.12%)
Sep 03, 2013 29.24 29.31 28.59 28.65 3,557,125 -0.43(-1.50%)
Aug 30, 2013 29.02 29.24 28.95 29.09 2,855,602 +0.07(+0.26%)
Aug 29, 2013 29.13 29.24 28.92 29.01 2,477,577 -0.22(-0.74%)
Aug 28, 2013 29.11 29.34 28.90 29.23 3,043,171 +0.16(+0.56%)
Aug 27, 2013 28.73 29.22 28.72 29.07 4,884,414 +0.08(+0.28%)
Aug 26, 2013 29.36 29.37 28.94 28.98 3,381,415 -0.35(-1.18%)
Aug 23, 2013 29.09 29.46 29.02 29.33 6,363,138 +0.32(+1.10%)
Aug 22, 2013 28.81 29.07 28.76 29.01 4,495,911 +0.22(+0.76%)
Aug 21, 2013 29.07 29.11 28.73 28.79 5,115,770 -0.31(-1.05%)
Aug 20, 2013 28.99 29.53 28.98 29.10 7,084,981 +0.10(+0.33%)
Aug 19, 2013 29.38 29.54 28.98 29.00 3,860,707 -0.43(-1.45%)
Aug 16, 2013 29.65 29.69 29.18 29.43 4,426,371 -0.32(-1.07%)
Aug 15, 2013 30.00 30.11 29.70 29.75 3,514,765 -0.40(-1.33%)
Aug 14, 2013 30.04 30.17 29.78 30.15 4,107,631 +0.04(+0.14%)
Aug 13, 2013 30.38 30.40 30.07 30.11 3,167,444 -0.26(-0.85%)
Aug 12, 2013 30.49 30.50 30.21 30.37 3,955,935 -0.21(-0.69%)
Aug 09, 2013 30.88 31.01 30.56 30.58 3,761,368 -0.35(-1.14%)
Aug 08, 2013 30.93 31.02 30.76 30.93 3,111,378 +0.03(+0.11%)
Aug 07, 2013 30.70 31.02 30.66 30.90 4,602,084 +0.12(+0.38%)
Aug 06, 2013 31.18 31.18 30.69 30.78 5,011,159 -0.40(-1.29%)
Aug 05, 2013 31.26 31.28 31.07 31.19 2,414,926 -0.13(-0.41%)
Aug 02, 2013 31.22 31.33 31.11 31.32 2,810,146 +0.02(+0.06%)
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.