Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 30.08 30.11 29.89 29.93 3,412,486 -0.18(-0.61%)
Sep 27, 2013 30.12 30.29 30.06 30.11 3,577,994 -0.27(-0.88%)
Sep 26, 2013 30.52 30.63 30.30 30.38 4,574,419 -0.08(-0.27%)
Sep 25, 2013 30.65 30.66 30.42 30.46 2,225,384 -0.06(-0.20%)
Sep 24, 2013 30.50 30.65 30.42 30.52 2,370,195 +0.03(+0.10%)
Sep 23, 2013 30.36 30.51 30.30 30.49 4,076,717 +0.35(+1.17%)
Sep 20, 2013 30.30 30.35 30.10 30.14 3,909,082 +0.16(+0.52%)
Sep 19, 2013 30.51 30.53 29.96 29.99 5,294,537 -0.60(-1.95%)
Sep 18, 2013 30.42 30.66 30.14 30.58 4,034,141 +0.08(+0.27%)
Sep 17, 2013 30.65 30.74 30.40 30.50 3,690,506 -0.10(-0.33%)
Sep 16, 2013 30.92 30.94 30.49 30.60 4,532,148 -0.07(-0.21%)
Sep 13, 2013 30.61 30.71 30.54 30.67 2,227,021 +0.11(+0.37%)
Sep 12, 2013 30.69 30.73 30.41 30.55 3,166,645 -0.05(-0.18%)
Sep 11, 2013 30.29 30.63 30.29 30.61 4,759,029 +0.53(+1.77%)
Sep 10, 2013 29.92 30.21 29.80 30.08 8,033,743 -0.02(-0.08%)
Sep 09, 2013 30.76 30.84 29.87 30.10 10,440,131 -0.72(-2.34%)
Sep 06, 2013 30.86 30.93 30.59 30.82 2,765,234 +0.14(+0.47%)
Sep 05, 2013 30.65 30.79 30.64 30.68 2,916,025 -0.32(-1.02%)
Sep 04, 2013 30.82 31.12 30.82 31.00 2,974,950 +0.11(+0.37%)
Sep 03, 2013 31.10 31.10 30.78 30.88 3,218,502 +0.52(+1.73%)
Aug 30, 2013 30.67 30.67 30.27 30.36 3,535,271 -0.42(-1.36%)
Aug 29, 2013 30.79 31.05 30.76 30.78 2,578,341 -0.03(-0.10%)
Aug 28, 2013 30.78 30.92 30.76 30.80 2,226,457 -0.07(-0.23%)
Aug 27, 2013 30.95 31.18 30.81 30.88 3,411,102 -0.24(-0.77%)
Aug 26, 2013 31.10 31.15 31.00 31.12 2,343,835 -0.02(-0.06%)
Aug 23, 2013 31.06 31.14 30.98 31.13 2,209,282 +0.08(+0.27%)
Aug 22, 2013 30.94 31.08 30.86 31.05 2,552,720 +0.11(+0.37%)
Aug 21, 2013 31.12 31.14 30.83 30.94 3,640,269 +0.01(+0.02%)
Aug 20, 2013 30.94 31.06 30.88 30.93 5,439,263 +0.32(+1.05%)
Aug 19, 2013 30.74 30.82 30.60 30.61 2,696,730 -0.19(-0.62%)
Aug 16, 2013 30.92 30.92 30.70 30.80 4,085,632 +0.06(+0.19%)
Aug 15, 2013 30.63 30.80 30.48 30.74 4,744,716 -0.23(-0.75%)
Aug 14, 2013 31.23 31.26 30.92 30.97 4,236,701 -0.05(-0.17%)
Aug 13, 2013 30.80 31.04 30.67 31.03 4,111,283 +0.42(+1.38%)
Aug 12, 2013 30.78 30.84 30.59 30.60 2,426,239 -0.13(-0.41%)
Aug 09, 2013 30.78 30.89 30.69 30.73 1,942,679 -0.09(-0.29%)
Aug 08, 2013 31.06 31.06 30.63 30.82 3,127,342 +0.04(+0.12%)
Aug 07, 2013 30.79 31.03 30.76 30.78 3,025,192 +0.16(+0.53%)
Aug 06, 2013 30.75 30.78 30.48 30.62 4,657,776 -0.13(-0.42%)
Aug 05, 2013 30.90 30.93 30.68 30.75 3,831,100 -0.07(-0.23%)
Aug 02, 2013 30.77 30.96 30.65 30.82 4,302,277 +0.27(+0.87%)
Aug 01, 2013 30.49 30.66 30.42 30.55 5,657,851 +0.48(+1.59%)
Jul 31, 2013 30.19 30.38 29.92 30.08 4,160,605 +0.09(+0.30%)
Jul 30, 2013 30.35 30.38 29.95 29.99 2,992,614 -0.19(-0.65%)
Jul 29, 2013 30.28 30.38 30.18 30.18 3,673,361 -0.21(-0.70%)
Jul 26, 2013 30.19 30.44 30.01 30.39 2,708,321 -0.21(-0.68%)
Jul 25, 2013 30.55 30.74 30.45 30.60 3,093,193 +0.11(+0.37%)
Jul 24, 2013 30.45 30.53 30.08 30.49 4,047,176 +0.12(+0.39%)
Jul 23, 2013 30.39 30.51 30.29 30.37 3,704,588 -0.19(-0.64%)
Jul 22, 2013 30.59 30.80 30.53 30.57 4,232,755 -0.21(-0.69%)
Jul 19, 2013 30.61 30.85 30.55 30.78 2,465,206 -0.18(-0.57%)
Jul 18, 2013 31.10 31.11 30.87 30.95 2,838,645 +0.17(+0.54%)
Jul 17, 2013 31.00 31.00 30.65 30.79 2,715,747 +0.18(+0.58%)
Jul 16, 2013 30.67 30.80 30.39 30.61 3,774,095 -0.44(-1.43%)
Jul 15, 2013 31.17 31.18 30.94 31.05 2,977,498 -0.20(-0.64%)
Jul 12, 2013 31.10 31.27 31.04 31.26 2,013,065 +0.03(+0.09%)
Jul 11, 2013 31.08 31.26 30.97 31.23 2,557,297 +0.37(+1.19%)
Jul 10, 2013 30.69 31.02 30.68 30.86 2,809,972 +0.38(+1.26%)
Jul 09, 2013 30.57 30.49 30.36 30.48 2,535,456 +0.01(+0.02%)
Jul 08, 2013 30.45 30.62 30.32 30.47 3,369,784 +0.25(+0.84%)
Jul 05, 2013 30.31 30.33 30.01 30.22 2,994,028 +0.35(+1.17%)
Jul 03, 2013 29.77 29.90 29.67 29.87 1,970,098 +0.15(+0.52%)
Jul 02, 2013 29.71 29.95 29.63 29.72 2,434,770 +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.