Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 33.65 33.89 33.57 33.83 20,389,558 +0.18(+0.53%)
Aug 29, 2013 33.64 34.06 33.61 33.65 21,859,364 +0.07(+0.21%)
Aug 28, 2013 33.70 33.84 33.58 33.58 16,656,960 -0.11(-0.33%)
Aug 27, 2013 33.57 34.06 33.53 33.69 18,668,084 -0.13(-0.38%)
Aug 26, 2013 34.31 34.41 33.80 33.82 13,915,297 -0.47(-1.37%)
Aug 23, 2013 33.81 34.33 33.75 34.29 29,728,622 +0.47(+1.39%)
Aug 22, 2013 33.50 34.00 33.19 33.82 25,915,776 +0.34(+1.02%)
Aug 21, 2013 33.80 33.85 33.46 33.48 20,544,984 -0.39(-1.15%)
Aug 20, 2013 33.85 34.09 33.78 33.87 16,152,251 +0.08(+0.24%)
Aug 19, 2013 34.10 34.18 33.63 33.79 21,122,498 -0.39(-1.14%)
Aug 16, 2013 34.27 34.38 33.91 34.18 24,568,460 -0.17(-0.49%)
Aug 15, 2013 34.60 34.71 34.35 34.35 17,792,628 -0.42(-1.21%)
Aug 14, 2013 34.76 34.79 34.51 34.77 17,402,752 +0.05(+0.14%)
Aug 13, 2013 34.95 34.99 34.57 34.72 16,198,623 -0.20(-0.57%)
Aug 12, 2013 34.75 34.97 34.73 34.92 15,987,625 +0.12(+0.34%)
Aug 09, 2013 35.26 35.31 34.75 34.80 21,547,362 -0.49(-1.39%)
Aug 08, 2013 35.66 35.72 35.12 35.29 17,939,492 -0.30(-0.84%)
Aug 07, 2013 35.42 35.73 35.42 35.59 13,272,370 +0.11(+0.31%)
Aug 06, 2013 35.62 35.66 35.41 35.48 12,411,867 -0.19(-0.53%)
Aug 05, 2013 35.70 35.85 35.57 35.67 10,239,002 -0.10(-0.28%)
Aug 02, 2013 35.60 35.78 35.51 35.77 21,755,742 +0.05(+0.14%)
Aug 01, 2013 35.65 35.82 35.37 35.72 18,436,704 +0.45(+1.28%)
Jul 31, 2013 35.43 35.58 35.22 35.27 20,328,568 -0.15(-0.42%)
Jul 30, 2013 36.00 36.07 35.41 35.42 19,091,256 -0.46(-1.28%)
Jul 29, 2013 35.64 36.00 35.57 35.88 16,625,363 +0.28(+0.79%)
Jul 26, 2013 35.41 35.70 35.31 35.60 14,159,136 +0.14(+0.39%)
Jul 25, 2013 35.18 35.57 35.16 35.46 22,084,188 +0.06(+0.17%)
Jul 24, 2013 35.39 35.50 34.93 35.40 30,938,600 -0.41(-1.14%)
Jul 23, 2013 35.75 35.95 35.50 35.81 22,942,944 +0.23(+0.65%)
Jul 22, 2013 35.66 35.81 35.54 35.58 19,211,884 -0.23(-0.64%)
Jul 19, 2013 35.83 35.85 35.52 35.81 21,155,476 +0.07(+0.20%)
Jul 18, 2013 35.86 35.99 35.61 35.74 19,576,984 -0.23(-0.64%)
Jul 17, 2013 35.96 36.31 35.90 35.97 14,575,680 +0.09(+0.25%)
Jul 16, 2013 35.62 35.90 35.60 35.88 17,602,794 +0.33(+0.93%)
Jul 15, 2013 35.68 35.76 35.26 35.55 17,175,520 -0.26(-0.73%)
Jul 12, 2013 35.88 35.91 35.55 35.81 19,070,988 -0.06(-0.17%)
Jul 11, 2013 35.75 36.01 35.69 35.87 23,083,932 +0.48(+1.36%)
Jul 10, 2013 35.59 35.68 35.25 35.39 17,921,640 -0.21(-0.59%)
Jul 09, 2013 35.77 35.83 35.54 35.60 14,487,596 +0.02(+0.06%)
Jul 08, 2013 35.62 35.69 35.39 35.58 15,853,517 -0.25(-0.70%)
Jul 05, 2013 35.80 35.90 35.25 35.83 17,143,438 +0.21(+0.59%)
Jul 03, 2013 35.47 35.74 35.20 35.62 11,599,976 +0.09(+0.25%)
Jul 02, 2013 35.29 35.80 35.15 35.53 18,636,568 +0.23(+0.65%)
Jul 01, 2013 35.40 35.68 35.19 35.30 19,903,884 -0.10(-0.28%)
Jun 28, 2013 35.55 35.69 35.31 35.40 23,923,196 -0.23(-0.65%)
Jun 27, 2013 35.53 35.95 35.50 35.63 18,252,868 +0.30(+0.85%)
Jun 26, 2013 35.42 35.49 35.09 35.33 21,919,588 +0.30(+0.86%)
Jun 25, 2013 34.69 35.21 34.54 35.03 67,156,528 +0.57(+1.65%)
Jun 24, 2013 34.31 34.85 34.13 34.46 71,220,720 -0.01(-0.03%)
Jun 21, 2013 34.55 34.73 34.10 34.47 97,457,928 +0.12(+0.35%)
Jun 20, 2013 35.00 35.20 34.32 34.35 31,790,500 -0.90(-2.55%)
Jun 19, 2013 36.06 36.14 35.25 35.25 24,453,472 -0.92(-2.54%)
Jun 18, 2013 35.83 36.35 35.79 36.17 15,357,829 +0.41(+1.15%)
Jun 17, 2013 36.07 36.14 35.48 35.76 23,364,362 -0.15(-0.42%)
Jun 14, 2013 36.20 36.31 35.89 35.91 23,981,352 -0.39(-1.07%)
Jun 13, 2013 35.61 36.39 35.61 36.30 20,142,932 +0.68(+1.91%)
Jun 12, 2013 36.00 36.14 35.57 35.62 16,955,402 -0.14(-0.39%)
Jun 11, 2013 35.86 36.20 35.72 35.76 26,000,864 -0.23(-0.64%)
Jun 10, 2013 35.87 36.11 35.69 35.99 21,853,552 +0.54(+1.52%)
Jun 07, 2013 35.97 36.05 35.38 35.45 26,052,664 -0.36(-1.01%)
Jun 06, 2013 35.21 35.86 35.10 35.81 23,059,552 +0.55(+1.56%)
Jun 05, 2013 35.66 35.72 35.25 35.26 22,863,220 -0.41(-1.15%)
Jun 04, 2013 35.19 35.87 35.15 35.67 40,469,592 +0.60(+1.71%)
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.