Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 27.43 27.69 27.18 27.66 47,809,024 +0.01(+0.03%)
Sep 27, 2013 27.33 28.05 27.32 27.65 0 +0.42(+1.53%)
Sep 26, 2013 27.13 27.43 27.09 27.24 34,167,056 +0.22(+0.82%)
Sep 25, 2013 27.00 27.26 26.93 27.02 34,674,816 +0.04(+0.15%)
Sep 24, 2013 27.32 27.32 26.72 26.98 48,266,680 -0.24(-0.87%)
Sep 23, 2013 27.05 27.40 27.01 27.21 47,857,240 -0.04(-0.16%)
Sep 20, 2013 27.77 27.83 27.17 27.25 0 -0.71(-2.52%)
Sep 19, 2013 27.83 27.99 27.69 27.96 50,506,564 +0.27(+0.96%)
Sep 18, 2013 27.42 27.76 27.29 27.69 76,947,936 +0.32(+1.18%)
Sep 17, 2013 27.78 27.82 27.35 27.37 101,865,840 +0.11(+0.39%)
Sep 16, 2013 27.77 27.84 27.20 27.26 66,169,016 -0.19(-0.69%)
Sep 13, 2013 27.24 27.49 27.02 27.45 0 +0.28(+1.04%)
Sep 12, 2013 27.20 27.24 27.09 27.17 39,534,820 -0.04(-0.15%)
Sep 11, 2013 27.07 27.37 27.04 27.21 47,002,244 +0.29(+1.08%)
Sep 10, 2013 26.51 26.93 26.42 26.92 68,134,600 +0.61(+2.32%)
Sep 09, 2013 25.95 26.42 25.93 26.31 59,360,964 +0.42(+1.61%)
Sep 06, 2013 26.02 26.09 25.87 25.89 0 -0.07(-0.27%)
Sep 05, 2013 25.85 26.13 25.72 25.96 86,001,304 +0.03(+0.13%)
Sep 04, 2013 26.09 26.16 25.86 25.93 170,864,464 -0.57(-2.15%)
Sep 03, 2013 26.39 26.66 26.01 26.50 185,683,200 -1.26(-4.55%)
Aug 30, 2013 27.74 27.83 27.50 27.76 0 -0.12(-0.45%)
Aug 29, 2013 27.37 27.93 27.26 27.89 53,615,424 +0.44(+1.61%)
Aug 28, 2013 27.75 27.93 27.43 27.44 53,194,852 -0.20(-0.72%)
Aug 27, 2013 27.86 28.34 27.55 27.64 70,334,824 -0.74(-2.61%)
Aug 26, 2013 28.59 28.82 28.28 28.38 87,283,040 -0.50(-1.73%)
Aug 23, 2013 29.23 29.26 28.26 28.88 0 +1.96(+7.29%)
Aug 22, 2013 26.75 27.00 26.68 26.92 37,497,048 +0.65(+2.47%)
Aug 21, 2013 26.27 26.61 26.21 26.27 44,962,600 -0.01(-0.03%)
Aug 20, 2013 26.13 26.51 26.07 26.28 27,645,906 +0.19(+0.72%)
Aug 19, 2013 26.40 26.57 26.08 26.09 33,566,096 -0.34(-1.28%)
Aug 16, 2013 26.42 26.59 26.34 26.43 0 +0.01(+0.03%)
Aug 15, 2013 26.60 26.75 25.63 26.42 39,784,204 -0.47(-1.73%)
Aug 14, 2013 26.71 27.73 26.35 26.89 58,326,688 +0.10(+0.37%)
Aug 13, 2013 27.02 27.05 26.77 26.79 47,306,576 -0.34(-1.26%)
Aug 12, 2013 26.79 27.21 26.79 27.13 30,778,530 +0.14(+0.52%)
Aug 09, 2013 27.05 27.15 26.80 26.99 32,476,074 -0.16(-0.58%)
Aug 08, 2013 26.61 27.29 26.45 27.15 71,190,968 +0.68(+2.58%)
Aug 07, 2013 26.03 26.49 25.79 26.46 46,090,588 +0.40(+1.53%)
Aug 06, 2013 26.04 26.14 25.90 26.06 43,325,680 -0.10(-0.38%)
Aug 05, 2013 26.33 26.41 26.11 26.16 37,540,836 -0.16(-0.60%)
Aug 02, 2013 26.16 26.33 26.05 26.32 35,379,028 +0.18(+0.69%)
Aug 01, 2013 26.46 26.49 26.08 26.14 51,556,628 -0.14(-0.53%)
Jul 31, 2013 26.39 26.45 26.17 26.28 0 -0.01(-0.03%)
Jul 30, 2013 26.23 26.51 26.04 26.29 55,491,488 +0.26(+0.98%)
Jul 29, 2013 25.97 26.08 25.92 26.03 34,980,220 -0.07(-0.25%)
Jul 26, 2013 25.80 26.10 25.75 26.10 0 +0.19(+0.73%)
Jul 25, 2013 26.10 26.12 25.79 25.91 76,589,944 -0.47(-1.78%)
Jul 24, 2013 26.44 26.57 26.32 26.38 63,976,820 +0.12(+0.44%)
Jul 23, 2013 26.34 26.44 26.17 26.26 79,737,008 -0.16(-0.59%)
Jul 22, 2013 26.12 26.42 25.92 26.42 95,754,536 +0.50(+1.94%)
Jul 19, 2013 26.74 26.96 25.60 25.92 301,000,544 -3.33(-11.40%)
Jul 18, 2013 29.48 29.62 29.07 29.25 59,617,848 -0.12(-0.40%)
Jul 17, 2013 29.99 30.03 29.29 29.37 45,174,608 -0.57(-1.90%)
Jul 16, 2013 29.72 30.07 29.68 29.94 44,076,836 +0.08(+0.28%)
Jul 15, 2013 29.43 29.89 29.37 29.85 41,367,228 +0.41(+1.40%)
Jul 12, 2013 29.37 29.49 29.12 29.44 0 -0.01(-0.04%)
Jul 11, 2013 28.89 29.52 28.80 29.45 64,965,828 +0.81(+2.84%)
Jul 10, 2013 28.34 28.73 28.33 28.64 36,182,664 +0.29(+1.02%)
Jul 09, 2013 28.54 28.56 28.18 28.35 30,676,360 +0.02(+0.07%)
Jul 08, 2013 28.35 28.55 28.05 28.33 39,252,612 +0.09(+0.34%)
Jul 05, 2013 28.14 28.26 27.72 28.23 0 +0.17(+0.59%)
Jul 03, 2013 27.78 28.37 27.73 28.07 0 +0.06(+0.21%)
Jul 02, 2013 28.40 28.42 27.76 28.01 45,593,104 -0.35(-1.22%)
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.