Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.75 29.77 29.48 29.53 49,881,432 -0.11(-0.38%)
Oct 30, 2013 29.64 29.86 29.55 29.65 44,351,272 +0.02(+0.06%)
Oct 29, 2013 29.72 29.80 29.41 29.63 37,956,904 -0.04(-0.14%)
Oct 28, 2013 29.70 29.81 29.42 29.67 45,830,068 -0.13(-0.45%)
Oct 25, 2013 29.93 30.27 29.59 29.81 0 +1.68(+5.96%)
Oct 24, 2013 28.21 28.45 28.00 28.13 61,673,316 -0.03(-0.12%)
Oct 23, 2013 28.65 28.77 28.09 28.16 70,008,280 -0.68(-2.37%)
Oct 22, 2013 29.21 29.28 28.80 28.85 48,347,080 -0.34(-1.17%)
Oct 21, 2013 29.18 29.36 29.12 29.19 32,873,296 +0.02(+0.09%)
Oct 18, 2013 29.05 29.17 28.64 29.16 50,123,324 +0.03(+0.11%)
Oct 17, 2013 28.74 29.19 28.67 29.13 37,476,000 +0.23(+0.81%)
Oct 16, 2013 28.86 29.11 28.83 28.90 41,906,248 +0.13(+0.43%)
Oct 15, 2013 28.92 29.19 28.75 28.77 56,445,540 +0.03(+0.12%)
Oct 14, 2013 28.28 28.78 28.18 28.74 33,221,050 +0.27(+0.94%)
Oct 11, 2013 28.10 28.48 28.10 28.47 0 +0.31(+1.10%)
Oct 10, 2013 27.79 28.27 27.74 28.16 50,900,076 +0.58(+2.09%)
Oct 09, 2013 27.59 27.82 27.49 27.59 42,940,144 +0.05(+0.18%)
Oct 08, 2013 27.79 27.80 27.36 27.54 48,919,740 -0.24(-0.87%)
Oct 07, 2013 28.03 28.12 27.69 27.78 41,984,648 -0.48(-1.71%)
Oct 04, 2013 28.10 28.35 28.05 28.26 39,569,692 +0.02(+0.06%)
Oct 03, 2013 28.26 28.36 27.88 28.25 46,366,544 -0.05(-0.18%)
Oct 02, 2013 27.83 28.39 27.77 28.30 56,097,248 +0.28(+1.01%)
Oct 01, 2013 27.82 28.04 27.78 28.01 43,897,776 +0.25(+0.90%)
Sep 30, 2013 27.53 27.79 27.28 27.76 47,636,040 +0.01(+0.03%)
Sep 27, 2013 27.43 28.15 27.42 27.75 0 +0.42(+1.53%)
Sep 26, 2013 27.23 27.53 27.19 27.34 34,043,432 +0.22(+0.82%)
Sep 25, 2013 27.10 27.36 27.03 27.11 34,549,360 +0.04(+0.15%)
Sep 24, 2013 27.42 27.42 26.82 27.07 48,092,040 -0.24(-0.87%)
Sep 23, 2013 27.14 27.50 27.11 27.31 47,684,084 -0.04(-0.16%)
Sep 20, 2013 27.87 27.93 27.27 27.35 0 -0.71(-2.52%)
Sep 19, 2013 27.93 28.10 27.79 28.06 50,323,824 +0.27(+0.96%)
Sep 18, 2013 27.52 27.86 27.39 27.79 76,669,520 +0.33(+1.18%)
Sep 17, 2013 27.88 27.92 27.44 27.47 101,497,272 +0.11(+0.39%)
Sep 16, 2013 27.87 27.94 27.30 27.36 65,929,604 -0.19(-0.69%)
Sep 13, 2013 27.34 27.59 27.11 27.55 0 +0.28(+1.04%)
Sep 12, 2013 27.29 27.34 27.19 27.27 39,391,776 -0.04(-0.15%)
Sep 11, 2013 27.17 27.47 27.14 27.31 46,832,184 +0.29(+1.08%)
Sep 10, 2013 26.61 27.03 26.52 27.02 67,888,080 +0.61(+2.32%)
Sep 09, 2013 26.04 26.52 26.03 26.41 59,146,184 +0.42(+1.61%)
Sep 06, 2013 26.12 26.18 25.97 25.99 0 -0.07(-0.27%)
Sep 05, 2013 25.94 26.23 25.82 26.06 85,690,136 +0.03(+0.13%)
Sep 04, 2013 26.18 26.25 25.95 26.02 170,246,240 -0.57(-2.15%)
Sep 03, 2013 26.49 26.75 26.10 26.59 185,011,376 -1.27(-4.55%)
Aug 30, 2013 27.84 27.93 27.60 27.86 0 -0.13(-0.45%)
Aug 29, 2013 27.47 28.03 27.36 27.99 53,421,436 +0.44(+1.61%)
Aug 28, 2013 27.85 28.03 27.53 27.54 53,002,384 -0.20(-0.72%)
Aug 27, 2013 27.96 28.45 27.65 27.74 70,080,344 -0.74(-2.61%)
Aug 26, 2013 28.70 28.92 28.39 28.49 86,967,232 -0.50(-1.73%)
Aug 23, 2013 29.34 29.36 28.36 28.99 0 +1.97(+7.29%)
Aug 22, 2013 26.85 27.10 26.78 27.02 37,361,376 +0.65(+2.47%)
Aug 21, 2013 26.37 26.70 26.31 26.37 44,799,916 -0.01(-0.03%)
Aug 20, 2013 26.23 26.61 26.17 26.38 27,545,878 +0.19(+0.72%)
Aug 19, 2013 26.49 26.67 26.18 26.19 33,444,648 -0.34(-1.28%)
Aug 16, 2013 26.52 26.69 26.44 26.53 0 +0.01(+0.03%)
Aug 15, 2013 26.69 26.84 25.73 26.52 39,640,256 -0.47(-1.73%)
Aug 14, 2013 26.81 27.83 26.44 26.99 58,115,652 +0.10(+0.37%)
Aug 13, 2013 27.12 27.15 26.87 26.89 47,135,412 -0.34(-1.26%)
Aug 12, 2013 26.89 27.31 26.89 27.23 30,667,166 +0.14(+0.52%)
Aug 09, 2013 27.14 27.25 26.90 27.09 32,358,570 -0.16(-0.58%)
Aug 08, 2013 26.71 27.39 26.55 27.24 70,933,384 +0.69(+2.58%)
Aug 07, 2013 26.13 26.59 25.89 26.56 45,923,824 +0.40(+1.53%)
Aug 06, 2013 26.13 26.23 25.99 26.16 43,168,920 -0.10(-0.38%)
Aug 05, 2013 26.42 26.51 26.21 26.26 37,405,004 -0.16(-0.60%)
Aug 02, 2013 26.25 26.42 26.15 26.42 35,251,020 +0.18(+0.69%)
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.