Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 28.03 28.28 27.90 28.02 1,297,482 +0.03(+0.09%)
Sep 26, 2013 27.85 28.03 27.79 27.99 764,090 +0.22(+0.80%)
Sep 25, 2013 27.79 27.94 27.67 27.77 1,207,983 -0.03(-0.12%)
Sep 24, 2013 27.88 28.17 27.70 27.80 1,161,443 -0.10(-0.37%)
Sep 23, 2013 28.30 28.38 27.78 27.91 1,389,728 -0.53(-1.86%)
Sep 20, 2013 28.97 28.98 28.33 28.43 2,100,543 -0.32(-1.13%)
Sep 19, 2013 28.57 28.84 28.57 28.76 1,560,816 +0.24(+0.84%)
Sep 18, 2013 27.59 28.65 27.59 28.52 1,894,325 +0.89(+3.21%)
Sep 17, 2013 27.62 27.79 27.46 27.63 1,195,754 +0.15(+0.56%)
Sep 16, 2013 27.45 27.48 27.25 27.48 1,793,884 +0.47(+1.73%)
Sep 13, 2013 26.78 27.08 26.78 27.01 1,011,514 +0.24(+0.89%)
Sep 12, 2013 26.59 27.08 26.59 26.77 903,243 +0.14(+0.51%)
Sep 11, 2013 26.56 26.93 26.47 26.64 889,749 -0.01(-0.03%)
Sep 10, 2013 26.36 26.71 26.24 26.65 949,195 +0.44(+1.69%)
Sep 09, 2013 25.78 26.36 25.74 26.20 1,122,114 +0.54(+2.12%)
Sep 06, 2013 25.94 26.02 25.56 25.66 1,246,914 -0.15(-0.59%)
Sep 05, 2013 25.91 25.96 25.55 25.81 1,695,009 +0.03(+0.10%)
Sep 04, 2013 25.30 25.80 25.15 25.79 2,147,740 +0.47(+1.85%)
Sep 03, 2013 25.70 25.92 25.00 25.32 2,030,799 -0.06(-0.23%)
Aug 30, 2013 25.93 25.97 25.33 25.38 1,655,550 -0.50(-1.94%)
Aug 29, 2013 25.30 26.02 25.30 25.88 2,838,410 +0.65(+2.56%)
Aug 28, 2013 25.29 25.57 25.14 25.23 1,280,374 -0.11(-0.44%)
Aug 27, 2013 25.67 25.83 25.31 25.34 1,019,907 -0.72(-2.77%)
Aug 26, 2013 26.24 26.31 26.02 26.07 1,091,711 -0.08(-0.29%)
Aug 23, 2013 26.17 26.26 25.68 26.14 1,001,827 +0.08(+0.33%)
Aug 22, 2013 25.66 26.31 25.63 26.06 1,442,330 +0.48(+1.86%)
Aug 21, 2013 26.01 26.15 25.57 25.58 1,457,980 -0.55(-2.11%)
Aug 20, 2013 26.06 26.26 25.99 26.14 1,272,946 +0.13(+0.49%)
Aug 19, 2013 26.35 26.36 25.99 26.01 1,327,448 -0.30(-1.13%)
Aug 16, 2013 26.15 26.76 26.15 26.31 1,413,140 +0.15(+0.59%)
Aug 15, 2013 26.37 26.39 26.02 26.15 1,492,438 -0.41(-1.54%)
Aug 14, 2013 26.01 26.98 25.92 26.56 1,972,879 +0.59(+2.26%)
Aug 13, 2013 26.05 26.28 25.83 25.97 1,037,196 +0.01(+0.03%)
Aug 12, 2013 25.85 26.27 25.81 25.97 1,035,926 -0.02(-0.07%)
Aug 09, 2013 26.08 26.29 25.91 25.98 1,294,279 -0.11(-0.42%)
Aug 08, 2013 25.96 26.34 25.76 26.09 2,308,607 +0.25(+0.99%)
Aug 07, 2013 26.19 26.26 25.81 25.84 1,174,859 -0.49(-1.87%)
Aug 06, 2013 26.95 27.06 26.24 26.33 1,280,818 -0.78(-2.88%)
Aug 05, 2013 27.23 27.38 26.89 27.11 1,129,574 -0.24(-0.87%)
Aug 02, 2013 26.97 27.37 26.67 27.35 1,045,220 +0.30(+1.10%)
Aug 01, 2013 26.93 27.28 26.88 27.05 1,897,412 +0.47(+1.76%)
Jul 31, 2013 26.21 26.85 26.13 26.59 1,469,495 +0.51(+1.96%)
Jul 30, 2013 26.08 26.24 25.83 26.08 1,670,137 -0.05(-0.20%)
Jul 29, 2013 26.87 27.11 26.12 26.13 2,095,876 -1.14(-4.18%)
Jul 26, 2013 27.38 28.23 27.08 27.27 2,488,795 -0.74(-2.64%)
Jul 25, 2013 28.12 28.22 27.72 28.01 1,665,247 -0.26(-0.93%)
Jul 24, 2013 28.70 28.73 28.22 28.27 1,036,210 -0.31(-1.10%)
Jul 23, 2013 28.74 28.80 28.44 28.58 1,090,557 -0.14(-0.47%)
Jul 22, 2013 28.60 28.77 28.40 28.72 943,811 +0.23(+0.81%)
Jul 19, 2013 28.18 28.57 28.05 28.49 1,264,965 +0.36(+1.27%)
Jul 18, 2013 27.81 28.15 27.80 28.13 981,016 +0.34(+1.24%)
Jul 17, 2013 27.95 28.20 27.74 27.79 580,659 -0.02(-0.08%)
Jul 16, 2013 28.35 28.43 27.76 27.81 1,987,825 -0.47(-1.65%)
Jul 15, 2013 27.98 28.37 27.94 28.28 813,255 +0.35(+1.25%)
Jul 12, 2013 27.93 28.23 27.72 27.93 665,257 +0.03(+0.09%)
Jul 11, 2013 28.05 28.27 27.77 27.90 1,157,824 +0.26(+0.95%)
Jul 10, 2013 27.61 27.75 27.45 27.64 673,060 +0.04(+0.15%)
Jul 09, 2013 27.02 27.78 26.92 27.60 1,014,411 +0.75(+2.79%)
Jul 08, 2013 27.31 27.39 26.81 26.85 868,658 -0.43(-1.56%)
Jul 05, 2013 27.74 27.83 26.95 27.27 1,629,289 -0.14(-0.50%)
Jul 03, 2013 27.25 27.50 27.10 27.41 780,853 +0.05(+0.19%)
Jul 02, 2013 27.80 27.96 27.18 27.36 1,117,842 -0.43(-1.53%)
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.