Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.09 30.94 27.74 30.20 8,133,291 -1.65(-5.16%)
Oct 30, 2013 34.00 34.35 31.68 31.85 4,713,170 -1.37(-4.12%)
Oct 29, 2013 32.25 33.40 31.90 33.22 3,002,391 +1.33(+4.17%)
Oct 28, 2013 32.90 33.38 31.11 31.89 3,581,106 -0.83(-2.54%)
Oct 25, 2013 33.78 33.96 32.51 32.72 0 -0.85(-2.53%)
Oct 24, 2013 34.19 34.69 33.39 33.57 3,144,067 -0.14(-0.42%)
Oct 23, 2013 33.77 34.10 33.20 33.71 2,731,519 -0.68(-1.98%)
Oct 22, 2013 33.97 34.80 32.30 34.39 4,971,466 +1.38(+4.18%)
Oct 21, 2013 34.12 35.39 32.78 33.01 5,400,476 -0.56(-1.67%)
Oct 18, 2013 32.02 33.60 31.35 33.57 4,156,573 +1.98(+6.27%)
Oct 17, 2013 31.68 32.16 31.05 31.59 3,408,116 +0.26(+0.83%)
Oct 16, 2013 31.37 31.68 30.75 31.33 2,758,512 +0.42(+1.36%)
Oct 15, 2013 30.41 31.58 30.27 30.91 4,598,525 +0.56(+1.85%)
Oct 14, 2013 28.47 31.19 28.25 30.35 6,311,833 +1.35(+4.66%)
Oct 11, 2013 28.20 29.44 28.11 29.00 0 +1.35(+4.88%)
Oct 10, 2013 27.39 27.81 27.09 27.65 2,216,808 +0.91(+3.40%)
Oct 09, 2013 27.27 27.58 25.56 26.74 0 -0.53(-1.94%)
Oct 08, 2013 28.81 29.34 26.33 27.27 4,771,520 -1.29(-4.52%)
Oct 07, 2013 28.19 29.48 28.14 28.56 0 -0.10(-0.35%)
Oct 04, 2013 27.50 28.98 27.25 28.66 3,034,988 +1.08(+3.92%)
Oct 03, 2013 28.33 28.85 26.86 27.58 0 -0.43(-1.54%)
Oct 02, 2013 26.97 28.26 26.88 28.01 3,655,639 +0.73(+2.66%)
Oct 01, 2013 26.35 27.29 26.22 27.29 2,817,024 +1.12(+4.28%)
Sep 27, 2013 25.24 26.54 25.11 26.16 0 +0.71(+2.81%)
Sep 26, 2013 25.82 26.65 25.04 25.45 3,414,430 +0.03(+0.12%)
Sep 25, 2013 24.16 25.76 24.16 25.42 3,430,112 +1.30(+5.39%)
Sep 24, 2013 23.54 24.69 23.37 24.12 2,234,931 +0.56(+2.38%)
Sep 23, 2013 23.91 24.36 23.10 23.56 2,013,187 -0.59(-2.44%)
Sep 20, 2013 25.00 25.25 24.02 24.15 0 -0.64(-2.58%)
Sep 19, 2013 25.10 25.39 24.54 24.79 2,055,027 -0.21(-0.84%)
Sep 18, 2013 24.15 25.10 24.11 25.00 2,366,908 +0.73(+3.01%)
Sep 17, 2013 24.34 24.85 23.80 24.27 1,692,273 -0.14(-0.57%)
Sep 16, 2013 24.10 25.10 23.86 24.41 3,413,450 +0.78(+3.30%)
Sep 13, 2013 23.42 23.86 23.07 23.63 0 +0.35(+1.50%)
Sep 12, 2013 23.96 24.10 23.03 23.28 0 -0.58(-2.43%)
Sep 11, 2013 23.99 24.50 23.42 23.86 0 -0.30(-1.24%)
Sep 10, 2013 24.11 24.60 23.86 24.16 2,828,531 +0.35(+1.47%)
Sep 09, 2013 23.24 24.10 23.02 23.81 0 +0.76(+3.30%)
Sep 06, 2013 22.81 23.47 21.90 23.05 0 +0.45(+1.99%)
Sep 05, 2013 22.40 22.95 22.28 22.60 2,125,604 +0.24(+1.07%)
Sep 04, 2013 22.24 22.82 21.70 22.36 0 +0.23(+1.04%)
Sep 03, 2013 21.92 22.48 21.66 22.13 0 +0.64(+2.98%)
Aug 30, 2013 21.95 22.14 21.30 21.49 0 -0.33(-1.51%)
Aug 29, 2013 21.60 22.34 21.55 21.82 1,864,621 +0.17(+0.79%)
Aug 28, 2013 21.02 21.83 21.00 21.65 2,745,590 +0.55(+2.61%)
Aug 27, 2013 22.13 22.35 21.01 21.10 4,155,190 -1.67(-7.33%)
Aug 26, 2013 23.11 23.57 22.61 22.77 0 -0.18(-0.78%)
Aug 23, 2013 23.38 23.40 22.60 22.95 0 -0.05(-0.22%)
Aug 22, 2013 22.80 23.62 22.73 23.00 3,416,044 +0.57(+2.54%)
Aug 21, 2013 21.19 22.70 21.11 22.43 3,861,278 +1.14(+5.35%)
Aug 20, 2013 20.73 21.42 20.63 21.29 2,628,492 +0.71(+3.45%)
Aug 19, 2013 21.50 21.72 20.58 20.58 2,678,536 -0.77(-3.61%)
Aug 16, 2013 20.68 21.87 20.66 21.35 0 +0.69(+3.34%)
Aug 15, 2013 21.38 21.54 20.57 20.66 3,977,152 -1.30(-5.92%)
Aug 14, 2013 22.24 22.54 21.87 21.96 2,608,164 -0.37(-1.66%)
Aug 13, 2013 22.26 22.78 22.00 22.33 3,782,258 +0.11(+0.50%)
Aug 12, 2013 21.87 22.50 21.70 22.22 2,767,997 +0.14(+0.63%)
Aug 09, 2013 21.37 22.64 21.32 22.08 4,199,124 +0.86(+4.05%)
Aug 08, 2013 21.17 21.90 21.01 21.22 4,417,293 -0.36(-1.67%)
Aug 07, 2013 23.00 23.04 20.61 21.58 9,441,435 -2.37(-9.90%)
Aug 06, 2013 24.80 25.00 23.65 23.95 3,398,473 -0.64(-2.60%)
Aug 05, 2013 24.02 24.95 24.02 24.59 3,562,410 +0.69(+2.89%)
Aug 02, 2013 24.50 25.25 23.85 23.90 6,465,334 +0.00(+0.00%)
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.