Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 28.45 28.62 28.22 28.44 1,791,579 +0.02(+0.07%)
Oct 30, 2013 28.96 29.01 28.34 28.42 939,264 -0.45(-1.56%)
Oct 29, 2013 28.44 29.10 28.43 28.87 1,825,931 +0.53(+1.87%)
Oct 28, 2013 28.52 28.53 28.25 28.34 1,193,212 -0.14(-0.49%)
Oct 25, 2013 28.86 28.86 28.39 28.48 1,110,056 -0.22(-0.77%)
Oct 24, 2013 28.93 29.01 28.59 28.70 1,150,637 -0.17(-0.59%)
Oct 23, 2013 29.22 29.22 28.73 28.87 1,473,070 -0.53(-1.80%)
Oct 22, 2013 29.09 29.48 29.09 29.40 2,110,973 +0.31(+1.07%)
Oct 21, 2013 29.21 29.35 29.04 29.09 1,761,158 -0.16(-0.55%)
Oct 18, 2013 29.27 29.37 29.06 29.25 2,362,190 +0.17(+0.58%)
Oct 17, 2013 28.72 29.11 28.53 29.08 2,240,708 +0.22(+0.76%)
Oct 16, 2013 27.91 29.11 27.78 28.86 4,504,262 +1.22(+4.41%)
Oct 15, 2013 27.65 27.96 27.42 27.64 2,247,550 -0.09(-0.32%)
Oct 14, 2013 27.61 27.76 27.23 27.73 2,842,373 +0.00(+0.00%)
Oct 11, 2013 27.83 28.04 27.66 27.73 1,564,546 -0.10(-0.36%)
Oct 10, 2013 27.37 27.94 27.37 27.83 2,095,833 +0.63(+2.32%)
Oct 09, 2013 27.00 27.46 26.60 27.20 3,446,827 -0.06(-0.22%)
Oct 08, 2013 27.75 27.81 27.18 27.26 1,645,446 -0.51(-1.84%)
Oct 07, 2013 28.22 28.32 27.75 27.77 3,481,230 -0.74(-2.60%)
Oct 04, 2013 28.08 29.32 27.89 28.51 5,645,201 +0.57(+2.04%)
Oct 03, 2013 27.81 28.05 27.55 27.94 3,461,758 +0.00(+0.00%)
Oct 02, 2013 27.65 28.02 27.41 27.94 3,507,201 +0.08(+0.29%)
Oct 01, 2013 27.24 27.91 27.11 27.86 6,002,858 +1.20(+4.50%)
Sep 30, 2013 26.10 27.10 25.98 26.66 6,490,887 +0.30(+1.14%)
Sep 27, 2013 25.98 26.38 25.98 26.36 8,296,517 +0.31(+1.19%)
Sep 26, 2013 26.76 26.78 26.00 26.05 5,603,997 -0.70(-2.62%)
Sep 25, 2013 26.96 27.04 26.71 26.75 1,449,359 -0.23(-0.85%)
Sep 24, 2013 26.96 27.09 26.68 26.98 1,895,337 +0.07(+0.26%)
Sep 23, 2013 27.10 27.15 26.57 26.91 1,875,440 -0.20(-0.74%)
Sep 20, 2013 27.90 27.94 26.98 27.11 3,190,517 -0.76(-2.73%)
Sep 19, 2013 27.94 28.12 27.77 27.87 2,476,458 -0.06(-0.21%)
Sep 18, 2013 27.35 28.01 27.35 27.93 3,027,604 +0.53(+1.93%)
Sep 17, 2013 27.17 27.41 27.09 27.40 1,734,434 +0.23(+0.85%)
Sep 16, 2013 27.46 27.55 27.14 27.17 1,526,821 -0.07(-0.26%)
Sep 13, 2013 27.05 27.31 26.98 27.24 776,176 +0.19(+0.70%)
Sep 12, 2013 27.09 27.42 27.02 27.05 1,108,333 -0.04(-0.15%)
Sep 11, 2013 27.24 27.28 26.94 27.09 1,557,158 -0.15(-0.55%)
Sep 10, 2013 27.29 27.40 27.13 27.24 1,438,465 +0.17(+0.63%)
Sep 09, 2013 26.95 27.21 26.88 27.07 1,543,781 +0.16(+0.59%)
Sep 06, 2013 26.94 27.14 26.86 26.91 2,497,121 -0.13(-0.48%)
Sep 05, 2013 27.68 27.71 26.99 27.04 3,242,676 -0.66(-2.38%)
Sep 04, 2013 27.10 27.82 26.73 27.70 6,678,385 -0.18(-0.65%)
Sep 03, 2013 28.27 28.49 27.69 27.88 2,359,212 -0.03(-0.11%)
Aug 30, 2013 28.25 28.30 27.82 27.91 1,018,104 -0.25(-0.89%)
Aug 29, 2013 28.09 28.38 28.09 28.16 805,586 -0.02(-0.07%)
Aug 28, 2013 28.30 28.46 28.16 28.18 855,454 -0.12(-0.42%)
Aug 27, 2013 28.62 28.85 28.28 28.30 1,042,819 -0.70(-2.41%)
Aug 26, 2013 29.02 29.37 28.90 29.00 1,253,361 +0.03(+0.10%)
Aug 23, 2013 29.14 29.14 28.74 28.97 1,188,236 -0.13(-0.45%)
Aug 22, 2013 28.70 29.21 28.67 29.10 928,878 +0.44(+1.54%)
Aug 21, 2013 28.89 29.01 28.63 28.66 1,351,491 -0.28(-0.97%)
Aug 20, 2013 28.93 29.02 28.70 28.94 2,300,400 +0.03(+0.10%)
Aug 19, 2013 29.53 29.59 28.91 28.91 1,428,216 -0.77(-2.59%)
Aug 16, 2013 29.50 29.85 29.41 29.68 950,845 +0.05(+0.17%)
Aug 15, 2013 30.64 30.68 29.55 29.63 2,926,412 -1.29(-4.17%)
Aug 14, 2013 31.34 31.41 30.90 30.92 1,203,487 -0.42(-1.34%)
Aug 13, 2013 31.39 31.48 31.25 31.34 920,987 -0.05(-0.16%)
Aug 12, 2013 31.21 31.51 31.10 31.39 884,388 +0.02(+0.06%)
Aug 09, 2013 31.42 31.60 31.35 31.37 1,275,812 -0.17(-0.54%)
Aug 08, 2013 31.68 31.70 31.42 31.54 686,498 +0.02(+0.06%)
Aug 07, 2013 31.40 31.67 31.21 31.52 909,970 -0.09(-0.28%)
Aug 06, 2013 31.64 31.65 31.41 31.61 975,173 -0.07(-0.22%)
Aug 05, 2013 31.77 31.90 31.65 31.68 1,130,530 -0.21(-0.66%)
Aug 02, 2013 31.87 31.94 31.64 31.89 1,315,444 -0.10(-0.31%)
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.