Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 29.41 29.44 29.22 29.26 3,490,290 -0.18(-0.61%)
Sep 27, 2013 29.45 29.62 29.39 29.44 3,659,572 -0.26(-0.88%)
Sep 26, 2013 29.84 29.94 29.62 29.70 4,678,715 -0.08(-0.27%)
Sep 25, 2013 29.97 29.98 29.75 29.79 2,276,122 -0.06(-0.20%)
Sep 24, 2013 29.82 29.97 29.74 29.84 2,424,235 +0.03(+0.10%)
Sep 23, 2013 29.68 29.83 29.62 29.82 4,169,665 +0.34(+1.17%)
Sep 20, 2013 29.62 29.67 29.43 29.47 3,998,208 +0.15(+0.52%)
Sep 19, 2013 29.83 29.85 29.30 29.32 5,415,252 -0.58(-1.95%)
Sep 18, 2013 29.74 29.98 29.47 29.90 4,126,119 +0.08(+0.27%)
Sep 17, 2013 29.97 30.05 29.72 29.82 3,774,649 -0.10(-0.33%)
Sep 16, 2013 30.23 30.25 29.82 29.92 4,635,480 -0.06(-0.21%)
Sep 13, 2013 29.93 30.02 29.86 29.98 2,277,797 +0.11(+0.37%)
Sep 12, 2013 30.01 30.04 29.73 29.87 3,238,843 -0.05(-0.18%)
Sep 11, 2013 29.62 29.95 29.62 29.93 4,867,534 +0.52(+1.77%)
Sep 10, 2013 29.26 29.54 29.14 29.41 8,216,911 -0.02(-0.08%)
Sep 09, 2013 30.07 30.15 29.21 29.43 10,678,164 -0.71(-2.34%)
Sep 06, 2013 30.17 30.24 29.91 30.14 2,828,281 +0.14(+0.47%)
Sep 05, 2013 29.97 30.10 29.95 30.00 2,982,510 -0.31(-1.02%)
Sep 04, 2013 30.14 30.43 30.13 30.30 3,042,779 +0.11(+0.37%)
Sep 03, 2013 30.40 30.41 30.09 30.19 3,291,884 +0.51(+1.73%)
Aug 30, 2013 29.98 29.98 29.60 29.68 3,615,874 -0.41(-1.36%)
Aug 29, 2013 30.11 30.36 30.07 30.09 2,637,127 -0.03(-0.10%)
Aug 28, 2013 30.09 30.23 30.07 30.12 2,277,219 -0.07(-0.23%)
Aug 27, 2013 30.26 30.49 30.13 30.19 3,488,874 -0.23(-0.77%)
Aug 26, 2013 30.41 30.46 30.31 30.42 2,397,274 -0.02(-0.06%)
Aug 23, 2013 30.37 30.44 30.29 30.44 2,259,654 +0.08(+0.27%)
Aug 22, 2013 30.25 30.39 30.17 30.36 2,610,921 +0.11(+0.37%)
Aug 21, 2013 30.43 30.44 30.14 30.25 3,723,266 +0.01(+0.02%)
Aug 20, 2013 30.25 30.36 30.19 30.24 5,563,277 +0.31(+1.05%)
Aug 19, 2013 30.05 30.14 29.92 29.93 2,758,215 -0.19(-0.62%)
Aug 16, 2013 30.23 30.23 30.02 30.11 4,178,783 +0.06(+0.19%)
Aug 15, 2013 29.95 30.12 29.80 30.05 4,852,895 -0.23(-0.75%)
Aug 14, 2013 30.53 30.56 30.23 30.28 4,333,297 -0.05(-0.17%)
Aug 13, 2013 30.12 30.35 29.99 30.33 4,205,020 +0.41(+1.38%)
Aug 12, 2013 30.09 30.15 29.91 29.92 2,481,557 -0.12(-0.41%)
Aug 09, 2013 30.09 30.20 30.00 30.04 1,986,972 -0.09(-0.29%)
Aug 08, 2013 30.37 30.37 29.94 30.13 3,198,645 +0.04(+0.12%)
Aug 07, 2013 30.11 30.33 30.07 30.09 3,094,166 +0.16(+0.53%)
Aug 06, 2013 30.06 30.10 29.80 29.94 4,763,954 -0.13(-0.42%)
Aug 05, 2013 30.21 30.24 29.99 30.06 3,918,433 -0.07(-0.23%)
Aug 02, 2013 30.08 30.27 29.96 30.13 4,400,351 +0.26(+0.87%)
Aug 01, 2013 29.81 29.98 29.74 29.87 5,786,826 +0.47(+1.59%)
Jul 31, 2013 29.51 29.70 29.25 29.40 4,255,449 +0.09(+0.30%)
Jul 30, 2013 29.67 29.70 29.28 29.32 3,060,833 -0.19(-0.65%)
Jul 29, 2013 29.60 29.70 29.50 29.51 3,757,099 -0.21(-0.70%)
Jul 26, 2013 29.51 29.76 29.34 29.72 2,770,059 -0.20(-0.68%)
Jul 25, 2013 29.87 30.05 29.77 29.92 3,163,704 +0.11(+0.37%)
Jul 24, 2013 29.77 29.85 29.41 29.81 4,139,434 +0.12(+0.39%)
Jul 23, 2013 29.71 29.83 29.61 29.69 3,789,037 -0.19(-0.64%)
Jul 22, 2013 29.91 30.11 29.85 29.88 4,329,244 -0.21(-0.69%)
Jul 19, 2013 29.93 30.16 29.87 30.09 2,521,402 -0.17(-0.57%)
Jul 18, 2013 30.41 30.42 30.18 30.26 2,903,354 +0.16(+0.54%)
Jul 17, 2013 30.31 30.31 29.96 30.10 2,777,655 +0.17(+0.58%)
Jul 16, 2013 29.99 30.12 29.71 29.93 3,860,128 -0.43(-1.43%)
Jul 15, 2013 30.48 30.49 30.25 30.36 3,045,372 -0.20(-0.64%)
Jul 12, 2013 30.40 30.57 30.35 30.56 2,058,955 +0.03(+0.09%)
Jul 11, 2013 30.39 30.56 30.28 30.53 2,615,593 +0.36(+1.19%)
Jul 10, 2013 30.01 30.33 29.99 30.17 2,874,028 +0.38(+1.26%)
Jul 09, 2013 29.89 29.81 29.68 29.80 2,593,254 +0.01(+0.02%)
Jul 08, 2013 29.77 29.94 29.64 29.79 3,446,601 +0.25(+0.84%)
Jul 05, 2013 29.63 29.66 29.34 29.54 3,062,280 +0.34(+1.17%)
Jul 03, 2013 29.10 29.24 29.01 29.20 2,015,008 +0.15(+0.52%)
Jul 02, 2013 29.05 29.28 28.97 29.05 2,490,273 +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.