Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 28.13 28.42 27.87 28.38 6,122,231 +0.66(+2.37%)
Nov 27, 2013 27.75 27.79 27.48 27.72 5,657,030 -0.01(-0.03%)
Nov 26, 2013 27.94 28.07 27.46 27.73 10,020,041 -0.08(-0.28%)
Nov 25, 2013 28.00 28.02 27.68 27.81 5,795,701 +0.25(+0.91%)
Nov 22, 2013 27.49 27.64 27.37 27.55 6,904,413 +0.21(+0.77%)
Nov 21, 2013 27.27 27.65 26.53 27.34 13,927,944 +0.25(+0.93%)
Nov 20, 2013 27.30 27.82 26.91 27.09 16,849,482 -0.05(-0.18%)
Nov 19, 2013 28.50 28.77 26.89 27.14 47,339,592 -3.35(-10.97%)
Nov 18, 2013 30.75 31.04 30.24 30.49 10,309,856 -0.09(-0.30%)
Nov 15, 2013 30.39 30.75 30.32 30.58 7,033,423 +0.25(+0.83%)
Nov 14, 2013 30.75 30.87 30.04 30.33 8,525,139 -0.46(-1.50%)
Nov 13, 2013 30.61 31.26 30.56 30.79 7,680,381 +0.15(+0.50%)
Nov 12, 2013 30.91 31.15 30.47 30.63 4,961,103 -0.39(-1.26%)
Nov 11, 2013 30.40 31.03 30.17 31.03 9,870,448 +1.34(+4.53%)
Nov 08, 2013 28.59 29.68 28.59 29.68 5,933,712 +1.06(+3.72%)
Nov 07, 2013 29.40 29.58 28.60 28.62 8,766,526 -0.57(-1.97%)
Nov 06, 2013 30.89 30.96 29.02 29.19 13,549,622 -1.64(-5.33%)
Nov 05, 2013 30.28 30.98 30.19 30.84 5,709,183 +0.55(+1.80%)
Nov 04, 2013 30.12 30.41 30.10 30.29 4,682,153 +0.25(+0.82%)
Nov 01, 2013 30.35 30.39 29.89 30.05 4,934,975 +0.09(+0.30%)
Oct 31, 2013 29.72 30.29 29.26 29.96 4,880,345 +0.05(+0.16%)
Oct 30, 2013 30.13 30.33 29.68 29.91 4,260,486 -0.13(-0.44%)
Oct 29, 2013 29.86 30.10 29.47 30.04 6,080,332 +0.04(+0.12%)
Oct 28, 2013 30.10 30.69 29.91 30.00 5,423,344 +0.07(+0.23%)
Oct 25, 2013 29.99 30.59 29.73 29.93 16,512,901 +0.02(+0.07%)
Oct 24, 2013 29.86 30.20 29.63 29.91 4,297,392 +0.13(+0.45%)
Oct 23, 2013 29.94 30.16 29.61 29.78 6,119,282 -0.37(-1.23%)
Oct 22, 2013 30.04 30.45 29.80 30.15 6,079,016 +0.19(+0.63%)
Oct 21, 2013 30.10 30.17 29.75 29.96 4,562,757 -0.11(-0.37%)
Oct 18, 2013 30.07 30.28 29.66 30.07 8,565,894 +0.11(+0.35%)
Oct 17, 2013 29.23 30.07 29.12 29.97 11,616,365 +0.85(+2.93%)
Oct 16, 2013 28.77 29.44 28.67 29.12 13,747,617 +0.69(+2.41%)
Oct 15, 2013 27.89 29.02 27.79 28.43 17,976,652 +0.71(+2.55%)
Oct 14, 2013 27.28 27.76 27.16 27.72 7,058,797 +0.25(+0.89%)
Oct 11, 2013 27.12 27.74 27.06 27.48 8,345,937 +0.18(+0.67%)
Oct 10, 2013 26.42 27.51 26.42 27.30 16,407,482 +1.92(+7.56%)
Oct 09, 2013 25.00 25.59 24.41 25.38 7,624,767 +0.41(+1.65%)
Oct 08, 2013 25.97 26.32 24.90 24.97 9,916,893 -0.94(-3.62%)
Oct 07, 2013 26.39 26.53 25.90 25.90 4,389,936 -0.80(-2.99%)
Oct 04, 2013 26.38 26.91 26.11 26.70 4,732,557 +0.32(+1.22%)
Oct 03, 2013 26.46 26.53 25.80 26.38 4,877,422 +0.02(+0.08%)
Oct 02, 2013 26.33 26.50 26.04 26.36 4,267,853 -0.20(-0.76%)
Oct 01, 2013 26.29 26.76 26.27 26.56 5,151,568 +0.31(+1.20%)
Sep 30, 2013 26.09 26.42 25.96 26.25 5,467,927 -0.34(-1.26%)
Sep 27, 2013 26.83 27.04 26.46 26.58 4,055,999 -0.38(-1.43%)
Sep 26, 2013 26.74 27.27 26.74 26.97 4,012,747 +0.37(+1.39%)
Sep 25, 2013 26.85 26.88 26.42 26.60 9,603,751 -0.21(-0.78%)
Sep 24, 2013 27.23 27.39 26.79 26.81 7,883,929 -0.41(-1.52%)
Sep 23, 2013 26.96 27.40 26.87 27.22 8,017,211 +0.41(+1.54%)
Sep 20, 2013 27.36 27.44 26.81 26.81 8,915,896 -0.56(-2.05%)
Sep 19, 2013 27.45 27.49 27.09 27.37 7,437,259 +0.04(+0.13%)
Sep 18, 2013 27.20 27.43 26.76 27.33 5,650,007 +0.07(+0.26%)
Sep 17, 2013 26.98 27.39 26.88 27.26 6,293,847 +0.44(+1.64%)
Sep 16, 2013 27.09 27.34 26.69 26.82 6,605,155 +0.03(+0.10%)
Sep 13, 2013 26.35 26.99 26.24 26.79 6,405,110 +0.45(+1.73%)
Sep 12, 2013 26.55 26.57 26.06 26.34 4,606,273 -0.19(-0.71%)
Sep 11, 2013 26.47 26.60 26.13 26.53 5,641,119 -0.01(-0.05%)
Sep 10, 2013 26.19 26.54 25.90 26.54 6,801,482 +0.53(+2.05%)
Sep 09, 2013 26.05 26.40 25.91 26.01 5,791,142 +0.10(+0.38%)
Sep 06, 2013 26.15 26.20 25.68 25.91 8,465,964 -0.21(-0.80%)
Sep 05, 2013 25.92 26.18 25.86 26.12 7,913,350 +0.24(+0.94%)
Sep 04, 2013 25.83 26.46 25.70 25.88 13,329,560 +0.10(+0.41%)
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.