Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 29.42 29.45 29.23 29.27 3,489,709 -0.18(-0.61%)
Sep 27, 2013 29.46 29.62 29.40 29.45 3,658,962 -0.26(-0.88%)
Sep 26, 2013 29.84 29.95 29.63 29.71 4,677,935 -0.08(-0.27%)
Sep 25, 2013 29.97 29.98 29.75 29.79 2,275,743 -0.06(-0.20%)
Sep 24, 2013 29.83 29.97 29.75 29.85 2,423,831 +0.03(+0.10%)
Sep 23, 2013 29.69 29.83 29.63 29.82 4,168,970 +0.34(+1.17%)
Sep 20, 2013 29.63 29.67 29.43 29.48 3,997,542 +0.15(+0.52%)
Sep 19, 2013 29.84 29.86 29.30 29.32 5,414,349 -0.58(-1.95%)
Sep 18, 2013 29.74 29.98 29.48 29.91 4,125,431 +0.08(+0.27%)
Sep 17, 2013 29.97 30.06 29.73 29.83 3,774,020 -0.10(-0.33%)
Sep 16, 2013 30.24 30.26 29.82 29.93 4,634,708 -0.06(-0.21%)
Sep 13, 2013 29.93 30.03 29.86 29.99 2,277,418 +0.11(+0.37%)
Sep 12, 2013 30.01 30.05 29.73 29.88 3,238,304 -0.05(-0.18%)
Sep 11, 2013 29.62 29.95 29.62 29.93 4,866,722 +0.52(+1.76%)
Sep 10, 2013 29.26 29.55 29.14 29.41 8,215,541 -0.02(-0.08%)
Sep 09, 2013 30.08 30.16 29.21 29.43 10,676,384 -0.71(-2.34%)
Sep 06, 2013 30.18 30.25 29.91 30.14 2,827,809 +0.14(+0.47%)
Sep 05, 2013 29.97 30.11 29.96 30.00 2,982,013 -0.31(-1.02%)
Sep 04, 2013 30.14 30.43 30.14 30.31 3,042,272 +0.11(+0.37%)
Sep 03, 2013 30.41 30.41 30.10 30.20 3,291,335 +0.51(+1.73%)
Aug 30, 2013 29.99 29.99 29.60 29.69 3,615,272 -0.41(-1.36%)
Aug 29, 2013 30.11 30.36 30.08 30.09 2,636,687 -0.03(-0.10%)
Aug 28, 2013 30.09 30.24 30.08 30.12 2,276,840 -0.07(-0.23%)
Aug 27, 2013 30.26 30.49 30.13 30.19 3,488,293 -0.23(-0.77%)
Aug 26, 2013 30.41 30.46 30.32 30.43 2,396,874 -0.02(-0.06%)
Aug 23, 2013 30.37 30.45 30.29 30.44 2,259,277 +0.08(+0.27%)
Aug 22, 2013 30.26 30.39 30.18 30.36 2,610,486 +0.11(+0.37%)
Aug 21, 2013 30.43 30.45 30.15 30.25 3,722,646 +0.01(+0.02%)
Aug 20, 2013 30.25 30.37 30.19 30.25 5,562,350 +0.31(+1.05%)
Aug 19, 2013 30.06 30.14 29.93 29.93 2,757,755 -0.19(-0.62%)
Aug 16, 2013 30.23 30.24 30.02 30.12 4,178,087 +0.06(+0.19%)
Aug 15, 2013 29.95 30.12 29.81 30.06 4,852,086 -0.23(-0.75%)
Aug 14, 2013 30.54 30.57 30.24 30.29 4,332,575 -0.05(-0.17%)
Aug 13, 2013 30.12 30.35 30.00 30.34 4,204,319 +0.41(+1.38%)
Aug 12, 2013 30.09 30.16 29.91 29.93 2,481,143 -0.12(-0.41%)
Aug 09, 2013 30.10 30.20 30.01 30.05 1,986,640 -0.09(-0.29%)
Aug 08, 2013 30.37 30.37 29.95 30.14 3,198,112 +0.04(+0.12%)
Aug 07, 2013 30.11 30.34 30.08 30.10 3,093,651 +0.16(+0.53%)
Aug 06, 2013 30.07 30.10 29.81 29.94 4,763,160 -0.13(-0.42%)
Aug 05, 2013 30.21 30.24 30.00 30.07 3,917,780 -0.07(-0.23%)
Aug 02, 2013 30.09 30.28 29.97 30.14 4,399,617 +0.26(+0.87%)
Aug 01, 2013 29.81 29.98 29.74 29.88 5,785,861 +0.47(+1.59%)
Jul 31, 2013 29.52 29.70 29.26 29.41 4,254,740 +0.09(+0.30%)
Jul 30, 2013 29.68 29.70 29.29 29.32 3,060,322 -0.19(-0.65%)
Jul 29, 2013 29.61 29.71 29.51 29.51 3,756,472 -0.21(-0.70%)
Jul 26, 2013 29.52 29.77 29.35 29.72 2,769,597 -0.20(-0.67%)
Jul 25, 2013 29.88 30.06 29.77 29.92 3,163,177 +0.11(+0.37%)
Jul 24, 2013 29.78 29.85 29.42 29.81 4,138,744 +0.12(+0.39%)
Jul 23, 2013 29.72 29.83 29.62 29.70 3,788,405 -0.19(-0.64%)
Jul 22, 2013 29.92 30.11 29.85 29.89 4,328,523 -0.21(-0.69%)
Jul 19, 2013 29.93 30.17 29.87 30.10 2,520,982 -0.17(-0.57%)
Jul 18, 2013 30.41 30.43 30.19 30.27 2,902,870 +0.16(+0.54%)
Jul 17, 2013 30.31 30.32 29.97 30.11 2,777,192 +0.17(+0.58%)
Jul 16, 2013 29.99 30.12 29.72 29.93 3,859,485 -0.43(-1.43%)
Jul 15, 2013 30.48 30.49 30.26 30.37 3,044,864 -0.20(-0.64%)
Jul 12, 2013 30.41 30.58 30.36 30.56 2,058,611 +0.03(+0.09%)
Jul 11, 2013 30.40 30.56 30.28 30.54 2,615,157 +0.36(+1.19%)
Jul 10, 2013 30.02 30.33 30.00 30.18 2,873,549 +0.38(+1.26%)
Jul 09, 2013 29.89 29.81 29.69 29.80 2,592,822 +0.01(+0.02%)
Jul 08, 2013 29.77 29.95 29.65 29.80 3,446,027 +0.25(+0.84%)
Jul 05, 2013 29.63 29.66 29.35 29.55 3,061,769 +0.34(+1.17%)
Jul 03, 2013 29.11 29.24 29.01 29.21 2,014,672 +0.15(+0.52%)
Jul 02, 2013 29.05 29.28 28.97 29.06 2,489,858 +0.06(+0.22%)
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.