Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 30.38 30.40 29.80 30.01 9,774,794 -0.45(-1.49%)
Sep 26, 2013 30.69 30.88 30.34 30.47 7,435,614 -0.22(-0.73%)
Sep 25, 2013 31.20 31.25 30.48 30.69 6,752,976 -0.44(-1.41%)
Sep 24, 2013 31.79 31.79 31.10 31.13 10,426,300 -0.76(-2.38%)
Sep 23, 2013 32.20 32.20 31.77 31.89 4,683,695 -0.50(-1.55%)
Sep 20, 2013 32.12 32.50 32.04 32.39 15,513,579 +0.30(+0.93%)
Sep 19, 2013 32.64 32.65 32.03 32.09 7,744,609 -0.35(-1.09%)
Sep 18, 2013 31.95 32.78 31.74 32.44 9,880,813 +0.22(+0.67%)
Sep 17, 2013 31.09 32.29 31.05 32.23 10,773,523 +1.21(+3.88%)
Sep 16, 2013 30.76 31.11 30.39 31.02 5,224,148 +0.63(+2.07%)
Sep 13, 2013 30.27 30.39 30.08 30.39 3,358,253 +0.13(+0.42%)
Sep 12, 2013 30.36 30.43 30.13 30.26 3,837,350 -0.17(-0.56%)
Sep 11, 2013 30.34 30.44 30.05 30.43 5,083,723 +0.12(+0.38%)
Sep 10, 2013 30.18 30.34 29.86 30.32 6,325,359 +0.24(+0.79%)
Sep 09, 2013 29.71 30.09 29.45 30.08 4,750,315 +0.37(+1.23%)
Sep 06, 2013 29.47 30.02 29.04 29.71 5,896,884 +0.26(+0.87%)
Sep 05, 2013 29.13 29.56 29.11 29.46 4,949,696 +0.26(+0.88%)
Sep 04, 2013 28.84 29.21 28.83 29.20 4,712,953 +0.37(+1.27%)
Sep 03, 2013 29.11 29.30 28.64 28.83 4,308,821 -0.01(-0.05%)
Aug 30, 2013 28.95 29.13 28.64 28.85 4,683,390 -0.01(-0.02%)
Aug 29, 2013 28.65 29.17 28.61 28.85 3,961,869 +0.04(+0.14%)
Aug 28, 2013 28.79 28.98 28.67 28.81 4,438,066 -0.05(-0.16%)
Aug 27, 2013 29.12 29.17 28.84 28.86 6,620,643 -0.56(-1.89%)
Aug 26, 2013 29.40 29.61 29.24 29.42 5,167,983 +0.01(+0.05%)
Aug 23, 2013 29.12 29.45 29.01 29.40 4,045,039 +0.35(+1.19%)
Aug 22, 2013 28.70 29.18 28.63 29.06 6,023,139 +0.41(+1.44%)
Aug 21, 2013 28.99 29.03 28.60 28.64 6,083,872 -0.45(-1.54%)
Aug 20, 2013 29.31 29.44 29.01 29.09 4,140,118 -0.27(-0.92%)
Aug 19, 2013 29.12 29.66 29.08 29.36 4,895,857 +0.25(+0.86%)
Aug 16, 2013 29.07 29.21 28.72 29.11 9,000,370 -0.14(-0.49%)
Aug 15, 2013 30.19 30.21 29.20 29.25 6,444,782 -0.93(-3.07%)
Aug 14, 2013 30.36 30.62 30.09 30.18 4,415,633 -0.24(-0.78%)
Aug 13, 2013 30.55 30.59 30.25 30.42 4,123,708 -0.07(-0.24%)
Aug 12, 2013 30.27 30.60 30.05 30.49 5,651,936 +0.22(+0.74%)
Aug 09, 2013 30.40 30.47 30.11 30.27 4,860,829 -0.24(-0.78%)
Aug 08, 2013 30.37 30.59 30.20 30.51 4,272,301 +0.33(+1.10%)
Aug 07, 2013 30.26 30.37 29.94 30.17 4,863,263 -0.21(-0.69%)
Aug 06, 2013 30.07 30.46 30.07 30.38 7,185,070 +0.12(+0.38%)
Aug 05, 2013 30.50 30.71 30.12 30.27 4,362,545 -0.41(-1.35%)
Aug 02, 2013 30.54 30.75 30.34 30.68 4,713,770 +0.05(+0.15%)
Aug 01, 2013 30.56 31.07 30.49 30.63 5,395,207 -0.16(-0.51%)
Jul 31, 2013 30.36 31.08 30.34 30.79 8,899,167 +0.53(+1.74%)
Jul 30, 2013 30.52 30.62 29.92 30.26 5,346,613 -0.24(-0.80%)
Jul 29, 2013 30.28 30.77 30.11 30.51 6,391,093 +0.18(+0.60%)
Jul 26, 2013 30.47 30.55 29.90 30.32 6,633,993 +0.37(+1.24%)
Jul 25, 2013 29.39 30.08 29.35 29.95 6,039,378 +0.41(+1.38%)
Jul 24, 2013 29.98 30.04 29.38 29.54 4,561,423 -0.45(-1.51%)
Jul 23, 2013 30.41 30.53 29.94 30.00 5,222,354 -0.45(-1.47%)
Jul 22, 2013 29.95 30.53 30.14 30.44 5,628,421 +0.30(+1.01%)
Jul 19, 2013 30.12 30.40 29.87 30.14 6,378,088 +0.14(+0.45%)
Jul 18, 2013 29.76 30.17 29.66 30.00 4,495,849 +0.32(+1.07%)
Jul 17, 2013 29.77 29.89 29.61 29.69 4,451,948 +0.03(+0.09%)
Jul 16, 2013 30.15 30.31 29.59 29.66 5,486,687 -0.55(-1.82%)
Jul 15, 2013 30.43 30.44 30.15 30.21 4,825,083 -0.29(-0.95%)
Jul 12, 2013 29.74 30.54 29.65 30.50 8,411,893 +0.86(+2.90%)
Jul 11, 2013 29.75 29.86 29.33 29.64 5,999,127 -0.09(-0.30%)
Jul 10, 2013 29.35 29.87 29.35 29.73 4,568,011 +0.40(+1.36%)
Jul 09, 2013 29.79 29.61 29.28 29.33 5,625,481 -0.24(-0.82%)
Jul 08, 2013 29.04 29.58 28.99 29.57 5,882,349 +0.65(+2.25%)
Jul 05, 2013 28.74 29.00 28.64 28.92 4,052,850 +0.33(+1.16%)
Jul 03, 2013 28.35 28.64 28.17 28.59 3,571,177 +0.01(+0.05%)
Jul 02, 2013 28.15 28.82 28.15 28.58 6,451,081 +0.41(+1.44%)
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.