Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 28.03 28.27 27.89 28.01 1,297,783 +0.03(+0.09%)
Sep 26, 2013 27.84 28.03 27.78 27.99 764,267 +0.22(+0.80%)
Sep 25, 2013 27.78 27.93 27.66 27.76 1,208,264 -0.03(-0.12%)
Sep 24, 2013 27.87 28.16 27.70 27.80 1,161,713 -0.10(-0.37%)
Sep 23, 2013 28.29 28.37 27.77 27.90 1,390,051 -0.53(-1.86%)
Sep 20, 2013 28.96 28.97 28.33 28.43 2,101,030 -0.32(-1.13%)
Sep 19, 2013 28.56 28.84 28.56 28.75 1,561,179 +0.24(+0.84%)
Sep 18, 2013 27.58 28.64 27.58 28.51 1,894,765 +0.89(+3.21%)
Sep 17, 2013 27.61 27.78 27.46 27.63 1,196,031 +0.15(+0.56%)
Sep 16, 2013 27.45 27.47 27.24 27.47 1,794,300 +0.47(+1.73%)
Sep 13, 2013 26.78 27.07 26.78 27.01 1,011,748 +0.24(+0.89%)
Sep 12, 2013 26.58 27.07 26.58 26.77 903,453 +0.14(+0.51%)
Sep 11, 2013 26.55 26.92 26.47 26.63 889,956 -0.01(-0.03%)
Sep 10, 2013 26.35 26.71 26.23 26.64 949,415 +0.44(+1.69%)
Sep 09, 2013 25.77 26.36 25.74 26.20 1,122,374 +0.54(+2.12%)
Sep 06, 2013 25.93 26.01 25.55 25.65 1,247,204 -0.15(-0.59%)
Sep 05, 2013 25.90 25.95 25.54 25.81 1,695,402 +0.03(+0.10%)
Sep 04, 2013 25.30 25.79 25.14 25.78 2,148,238 +0.47(+1.85%)
Sep 03, 2013 25.70 25.92 25.00 25.31 2,031,270 -0.06(-0.23%)
Aug 30, 2013 25.93 25.97 25.32 25.37 1,655,934 -0.50(-1.94%)
Aug 29, 2013 25.30 26.01 25.30 25.87 2,839,068 +0.65(+2.56%)
Aug 28, 2013 25.29 25.57 25.14 25.23 1,280,670 -0.11(-0.44%)
Aug 27, 2013 25.66 25.82 25.31 25.34 1,020,143 -0.72(-2.77%)
Aug 26, 2013 26.23 26.31 26.02 26.06 1,091,964 -0.08(-0.29%)
Aug 23, 2013 26.16 26.26 25.67 26.14 1,002,060 +0.08(+0.33%)
Aug 22, 2013 25.65 26.31 25.62 26.05 1,442,665 +0.48(+1.86%)
Aug 21, 2013 26.00 26.14 25.57 25.58 1,458,318 -0.55(-2.11%)
Aug 20, 2013 26.05 26.26 25.98 26.13 1,273,241 +0.13(+0.49%)
Aug 19, 2013 26.34 26.36 25.98 26.00 1,327,756 -0.30(-1.13%)
Aug 16, 2013 26.15 26.76 26.15 26.30 1,413,467 +0.15(+0.59%)
Aug 15, 2013 26.37 26.38 26.01 26.15 1,492,784 -0.41(-1.54%)
Aug 14, 2013 26.00 26.98 25.92 26.55 1,973,336 +0.59(+2.26%)
Aug 13, 2013 26.04 26.27 25.82 25.97 1,037,437 +0.01(+0.03%)
Aug 12, 2013 25.84 26.27 25.81 25.96 1,036,166 -0.02(-0.07%)
Aug 09, 2013 26.08 26.28 25.90 25.98 1,294,580 -0.11(-0.42%)
Aug 08, 2013 25.95 26.33 25.76 26.09 2,309,143 +0.25(+0.99%)
Aug 07, 2013 26.18 26.26 25.81 25.83 1,175,132 -0.49(-1.87%)
Aug 06, 2013 26.95 27.06 26.23 26.32 1,281,115 -0.78(-2.88%)
Aug 05, 2013 27.23 27.37 26.89 27.11 1,129,836 -0.24(-0.87%)
Aug 02, 2013 26.96 27.36 26.66 27.34 1,045,463 +0.30(+1.10%)
Aug 01, 2013 26.92 27.28 26.88 27.05 1,897,852 +0.47(+1.76%)
Jul 31, 2013 26.21 26.84 26.12 26.58 1,469,835 +0.51(+1.96%)
Jul 30, 2013 26.07 26.23 25.82 26.07 1,670,524 -0.05(-0.20%)
Jul 29, 2013 26.86 27.11 26.11 26.12 2,096,362 -1.14(-4.18%)
Jul 26, 2013 27.38 28.23 27.08 27.26 2,489,372 -0.74(-2.64%)
Jul 25, 2013 28.12 28.21 27.71 28.00 1,665,633 -0.26(-0.93%)
Jul 24, 2013 28.70 28.72 28.21 28.26 1,036,451 -0.31(-1.10%)
Jul 23, 2013 28.73 28.80 28.43 28.58 1,090,810 -0.14(-0.47%)
Jul 22, 2013 28.59 28.76 28.39 28.71 944,030 +0.23(+0.81%)
Jul 19, 2013 28.18 28.57 28.04 28.48 1,265,259 +0.36(+1.27%)
Jul 18, 2013 27.80 28.14 27.79 28.13 981,244 +0.34(+1.24%)
Jul 17, 2013 27.94 28.19 27.74 27.78 580,794 -0.02(-0.08%)
Jul 16, 2013 28.35 28.42 27.75 27.80 1,988,286 -0.47(-1.65%)
Jul 15, 2013 27.97 28.36 27.93 28.27 813,443 +0.35(+1.25%)
Jul 12, 2013 27.92 28.23 27.71 27.92 665,411 +0.03(+0.09%)
Jul 11, 2013 28.04 28.26 27.76 27.90 1,158,092 +0.26(+0.95%)
Jul 10, 2013 27.60 27.74 27.45 27.63 673,216 +0.04(+0.15%)
Jul 09, 2013 27.01 27.77 26.91 27.59 1,014,646 +0.75(+2.79%)
Jul 08, 2013 27.30 27.39 26.80 26.84 868,859 -0.42(-1.56%)
Jul 05, 2013 27.74 27.82 26.95 27.27 1,629,667 -0.14(-0.50%)
Jul 03, 2013 27.24 27.50 27.09 27.40 781,034 +0.05(+0.19%)
Jul 02, 2013 27.79 27.96 27.17 27.35 1,118,101 -0.42(-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.