Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.43 33.12 32.28 32.94 15,260,117 +0.37(+1.14%)
Oct 30, 2013 33.33 33.48 32.38 32.57 14,257,382 -0.60(-1.81%)
Oct 29, 2013 33.07 34.00 32.82 33.17 29,316,456 +0.82(+2.53%)
Oct 28, 2013 32.09 32.70 31.70 32.35 18,268,118 +0.10(+0.31%)
Oct 25, 2013 32.31 32.95 32.00 32.25 0 -0.83(-2.51%)
Oct 24, 2013 33.16 33.31 32.81 33.08 15,025,480 -0.02(-0.06%)
Oct 23, 2013 33.76 33.84 33.02 33.10 15,910,284 -0.84(-2.47%)
Oct 22, 2013 34.24 34.60 33.58 33.94 17,540,204 -0.12(-0.35%)
Oct 21, 2013 33.65 34.35 33.65 34.06 17,735,328 +0.63(+1.88%)
Oct 18, 2013 33.17 33.75 33.11 33.43 24,631,232 +0.69(+2.09%)
Oct 17, 2013 32.88 33.01 32.31 32.74 25,152,380 -0.34(-1.04%)
Oct 16, 2013 33.90 34.11 32.83 33.09 44,733,512 -0.29(-0.87%)
Oct 15, 2013 34.20 34.32 33.06 33.38 40,358,780 -0.62(-1.82%)
Oct 14, 2013 33.80 34.10 33.68 34.00 17,589,336 -0.15(-0.44%)
Oct 11, 2013 33.67 34.33 33.61 34.15 0 +0.28(+0.83%)
Oct 10, 2013 33.49 33.91 33.33 33.87 23,346,400 +0.86(+2.61%)
Oct 09, 2013 33.07 33.33 31.79 33.01 33,471,668 +0.08(+0.24%)
Oct 08, 2013 34.46 34.50 32.10 32.93 42,813,760 -1.21(-3.54%)
Oct 07, 2013 34.46 34.69 34.08 34.14 15,414,636 -0.75(-2.15%)
Oct 04, 2013 33.96 35.06 33.96 34.89 23,950,214 +1.02(+3.00%)
Oct 03, 2013 34.32 34.36 33.20 33.88 23,243,324 -0.27(-0.78%)
Oct 02, 2013 34.15 34.70 33.90 34.14 21,549,474 -0.17(-0.50%)
Oct 01, 2013 33.36 34.44 33.30 34.31 28,135,036 +1.14(+3.44%)
Sep 30, 2013 33.04 33.75 32.68 33.17 28,833,552 -0.38(-1.13%)
Sep 27, 2013 33.33 33.85 32.76 33.55 0 +0.80(+2.44%)
Sep 26, 2013 31.65 33.00 31.58 32.75 39,185,328 +1.41(+4.50%)
Sep 25, 2013 31.40 32.03 31.12 31.34 19,124,424 +0.07(+0.22%)
Sep 24, 2013 30.55 31.66 30.54 31.27 27,732,904 +1.01(+3.34%)
Sep 23, 2013 31.03 31.03 30.02 30.26 15,663,470 -0.66(-2.15%)
Sep 20, 2013 31.05 31.10 30.76 30.93 0 -0.11(-0.34%)
Sep 19, 2013 30.53 31.05 30.34 31.03 12,436,511 +0.60(+1.95%)
Sep 18, 2013 30.01 30.46 29.85 30.43 15,502,669 +0.43(+1.45%)
Sep 17, 2013 29.64 30.00 29.31 30.00 10,436,374 +0.38(+1.28%)
Sep 16, 2013 29.70 29.94 29.51 29.62 15,813,858 +0.36(+1.23%)
Sep 13, 2013 29.47 29.47 28.80 29.26 0 -0.39(-1.32%)
Sep 12, 2013 29.72 30.27 29.50 29.65 22,002,960 +0.46(+1.58%)
Sep 11, 2013 29.38 29.41 28.97 29.19 10,285,359 -0.29(-0.98%)
Sep 10, 2013 29.43 29.63 29.08 29.48 12,952,355 +0.24(+0.82%)
Sep 09, 2013 28.32 29.32 28.32 29.24 21,077,104 +1.07(+3.80%)
Sep 06, 2013 28.35 28.50 27.82 28.17 0 -0.06(-0.21%)
Sep 05, 2013 28.10 28.35 27.91 28.23 8,986,562 +0.16(+0.57%)
Sep 04, 2013 27.70 28.12 27.60 28.07 8,832,857 +0.29(+1.04%)
Sep 03, 2013 27.38 27.87 27.37 27.78 14,584,770 +0.66(+2.43%)
Aug 30, 2013 27.39 27.44 26.82 27.12 0 -0.18(-0.66%)
Aug 29, 2013 27.03 27.45 27.03 27.30 13,808,687 +0.19(+0.70%)
Aug 28, 2013 26.90 27.24 26.83 27.11 9,014,649 +0.11(+0.40%)
Aug 27, 2013 27.24 27.46 26.75 27.00 14,538,855 -0.70(-2.54%)
Aug 26, 2013 27.99 28.04 27.70 27.70 9,741,133 -0.29(-1.02%)
Aug 23, 2013 28.30 28.32 27.81 27.99 0 +0.09(+0.32%)
Aug 22, 2013 27.60 28.01 27.37 27.90 15,713,051 +0.84(+3.10%)
Aug 21, 2013 27.09 27.49 27.00 27.06 8,787,468 -0.06(-0.22%)
Aug 20, 2013 26.92 27.31 26.90 27.12 10,708,646 +0.21(+0.78%)
Aug 19, 2013 27.27 27.44 26.91 26.91 11,858,912 -0.41(-1.50%)
Aug 16, 2013 27.00 27.60 27.00 27.32 0 +0.18(+0.66%)
Aug 15, 2013 27.83 27.83 27.12 27.14 14,079,945 -0.91(-3.24%)
Aug 14, 2013 28.19 28.21 28.00 28.05 8,469,164 -0.29(-1.02%)
Aug 13, 2013 28.38 28.60 28.23 28.34 14,888,024 -0.01(-0.04%)
Aug 12, 2013 27.55 28.37 27.50 28.35 16,468,243 +0.67(+2.42%)
Aug 09, 2013 27.41 27.70 27.20 27.68 13,051,223 +0.20(+0.73%)
Aug 08, 2013 27.55 27.62 27.23 27.48 8,923,349 +0.09(+0.33%)
Aug 07, 2013 27.31 27.51 27.06 27.39 9,439,378 +0.07(+0.26%)
Aug 06, 2013 27.67 27.75 27.15 27.32 10,881,693 -0.35(-1.26%)
Aug 05, 2013 27.71 27.80 27.45 27.67 7,839,196 +0.02(+0.07%)
Aug 02, 2013 28.07 28.09 27.55 27.65 11,863,388 -0.31(-1.11%)
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.