Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 29.93 30.28 29.82 30.12 27,861,690 -0.20(-0.65%)
Sep 27, 2013 30.30 30.45 30.26 30.31 27,486,348 -0.01(-0.05%)
Sep 26, 2013 30.55 30.76 30.18 30.33 26,724,672 -0.15(-0.48%)
Sep 25, 2013 30.49 30.58 30.10 30.47 26,292,342 +0.06(+0.19%)
Sep 24, 2013 30.66 30.83 30.39 30.42 30,261,406 -0.42(-1.37%)
Sep 23, 2013 30.92 30.99 30.66 30.84 22,542,442 -0.39(-1.26%)
Sep 20, 2013 31.31 31.41 30.98 31.23 44,026,288 -0.08(-0.26%)
Sep 19, 2013 31.95 31.95 31.15 31.31 21,886,740 -0.26(-0.81%)
Sep 18, 2013 31.20 31.94 31.16 31.57 32,805,030 +0.34(+1.07%)
Sep 17, 2013 31.32 31.38 31.03 31.23 23,045,214 -0.03(-0.09%)
Sep 16, 2013 31.27 31.39 30.75 31.26 26,512,948 +0.51(+1.66%)
Sep 13, 2013 30.70 30.90 30.66 30.75 13,701,338 -0.05(-0.17%)
Sep 12, 2013 30.99 31.09 30.66 30.80 19,893,106 -0.17(-0.56%)
Sep 11, 2013 30.97 31.00 30.79 30.98 20,178,960 +0.04(+0.12%)
Sep 10, 2013 30.70 30.95 30.54 30.94 25,659,310 +0.53(+1.75%)
Sep 09, 2013 30.26 30.41 29.80 30.41 37,260,552 +0.21(+0.70%)
Sep 06, 2013 30.62 30.63 30.03 30.20 19,963,464 -0.28(-0.93%)
Sep 05, 2013 30.28 30.61 30.25 30.48 15,508,036 +0.23(+0.77%)
Sep 04, 2013 30.15 30.43 30.07 30.25 17,059,106 +0.08(+0.27%)
Sep 03, 2013 30.36 30.50 29.93 30.17 21,709,488 +0.23(+0.75%)
Aug 30, 2013 30.15 30.19 29.83 29.94 20,632,968 -0.12(-0.41%)
Aug 29, 2013 29.93 30.36 29.91 30.07 13,933,613 +0.00(+0.00%)
Aug 28, 2013 29.95 30.30 29.87 30.07 19,084,506 +0.10(+0.34%)
Aug 27, 2013 30.53 30.55 29.91 29.96 26,375,090 -0.93(-3.02%)
Aug 26, 2013 31.12 31.22 30.88 30.90 13,863,394 -0.27(-0.87%)
Aug 23, 2013 31.11 31.22 30.87 31.17 16,685,470 +0.20(+0.66%)
Aug 22, 2013 30.91 31.07 30.74 30.96 19,225,572 +0.09(+0.28%)
Aug 21, 2013 30.94 31.10 30.71 30.88 20,007,282 -0.17(-0.54%)
Aug 20, 2013 30.96 31.10 30.73 31.04 20,735,786 +0.07(+0.24%)
Aug 19, 2013 31.31 31.33 30.95 30.97 21,731,308 -0.19(-0.61%)
Aug 16, 2013 31.11 31.47 31.08 31.16 22,280,318 -0.17(-0.56%)
Aug 15, 2013 31.27 31.43 31.20 31.33 24,350,832 -0.08(-0.26%)
Aug 14, 2013 31.67 31.73 31.41 31.41 18,892,352 -0.16(-0.51%)
Aug 13, 2013 31.52 31.60 31.39 31.57 17,468,266 +0.09(+0.28%)
Aug 12, 2013 31.38 31.65 31.23 31.49 15,211,542 -0.02(-0.07%)
Aug 09, 2013 31.49 31.62 31.34 31.51 14,702,298 +0.01(+0.02%)
Aug 08, 2013 31.71 31.76 31.33 31.50 25,661,582 -0.04(-0.12%)
Aug 07, 2013 31.59 31.71 31.54 31.54 25,467,408 -0.34(-1.05%)
Aug 06, 2013 32.05 32.08 31.83 31.87 18,550,456 -0.22(-0.70%)
Aug 05, 2013 32.19 32.25 32.01 32.10 19,563,566 -0.11(-0.34%)
Aug 02, 2013 32.03 32.25 31.89 32.21 18,662,790 +0.17(+0.52%)
Aug 01, 2013 31.99 32.39 31.94 32.04 27,380,780 +0.55(+1.75%)
Jul 31, 2013 31.35 31.89 31.35 31.49 35,209,684 +0.17(+0.55%)
Jul 30, 2013 31.48 31.59 31.27 31.32 25,665,274 +0.01(+0.02%)
Jul 29, 2013 31.42 31.49 31.28 31.31 17,132,592 -0.19(-0.60%)
Jul 26, 2013 31.53 31.63 31.27 31.50 25,561,710 -0.10(-0.32%)
Jul 25, 2013 32.01 32.01 31.43 31.60 40,708,116 -0.48(-1.49%)
Jul 24, 2013 32.34 32.38 32.03 32.08 24,792,972 -0.19(-0.58%)
Jul 23, 2013 32.32 32.42 32.21 32.26 18,555,494 -0.04(-0.13%)
Jul 22, 2013 32.18 32.42 32.05 32.31 25,430,550 +0.13(+0.40%)
Jul 19, 2013 32.16 32.40 31.95 32.18 26,121,554 +0.03(+0.09%)
Jul 18, 2013 31.65 32.28 31.61 32.15 32,384,428 +0.67(+2.12%)
Jul 17, 2013 31.27 31.77 31.25 31.48 33,097,888 +0.34(+1.09%)
Jul 16, 2013 31.38 31.45 31.02 31.14 30,154,506 -0.24(-0.76%)
Jul 15, 2013 31.11 31.39 31.11 31.38 30,295,322 +0.52(+1.69%)
Jul 12, 2013 30.84 31.16 30.55 30.86 49,471,088 +0.54(+1.77%)
Jul 11, 2013 30.74 30.78 30.00 30.32 44,508,216 -0.13(-0.43%)
Jul 10, 2013 30.80 30.82 30.22 30.45 35,128,696 -0.46(-1.48%)
Jul 09, 2013 31.09 31.00 30.70 30.91 31,142,732 -0.09(-0.30%)
Jul 08, 2013 30.66 31.11 30.61 31.00 31,538,784 +0.55(+1.81%)
Jul 05, 2013 30.01 30.45 29.99 30.45 20,633,006 +0.62(+2.06%)
Jul 03, 2013 29.67 29.90 29.53 29.84 11,160,563 +0.00(+0.00%)
Jul 02, 2013 29.82 30.10 29.69 29.84 21,497,114 -0.10(-0.34%)
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.