Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 32.99 33.23 32.81 32.93 2,270,553 +0.06(+0.19%)
Aug 29, 2013 32.82 33.08 32.65 32.87 3,109,174 +0.05(+0.14%)
Aug 28, 2013 32.68 32.99 32.66 32.82 2,795,156 +0.07(+0.21%)
Aug 27, 2013 33.27 33.32 32.68 32.75 3,915,243 -0.52(-1.58%)
Aug 26, 2013 33.63 33.77 33.22 33.28 2,543,065 -0.34(-1.00%)
Aug 23, 2013 33.66 34.09 33.43 33.61 2,466,766 +0.06(+0.17%)
Aug 22, 2013 33.57 33.81 33.15 33.55 2,185,142 +0.04(+0.13%)
Aug 21, 2013 33.66 33.94 33.43 33.51 1,827,411 -0.16(-0.47%)
Aug 20, 2013 33.62 33.95 33.39 33.67 3,444,835 +0.09(+0.27%)
Aug 19, 2013 33.81 34.04 33.57 33.58 2,430,820 -0.33(-0.96%)
Aug 16, 2013 33.77 34.23 33.77 33.90 2,722,865 -0.05(-0.16%)
Aug 15, 2013 34.36 34.38 33.82 33.96 3,887,244 -0.56(-1.62%)
Aug 14, 2013 35.00 35.06 34.44 34.52 3,431,271 -0.51(-1.46%)
Aug 13, 2013 34.92 35.13 34.70 35.03 2,160,082 +0.17(+0.47%)
Aug 12, 2013 34.81 35.05 34.77 34.86 1,972,215 -0.12(-0.35%)
Aug 09, 2013 34.97 35.24 34.78 34.98 1,917,081 -0.01(-0.02%)
Aug 08, 2013 35.13 35.19 34.95 34.99 1,866,058 +0.11(+0.31%)
Aug 07, 2013 35.14 35.31 34.88 34.88 3,423,892 -0.48(-1.37%)
Aug 06, 2013 35.30 35.52 35.18 35.37 2,878,806 -0.02(-0.04%)
Aug 05, 2013 35.38 35.59 35.33 35.38 1,004,220 -0.20(-0.57%)
Aug 02, 2013 35.31 35.59 35.16 35.58 1,481,091 +0.22(+0.61%)
Aug 01, 2013 34.85 35.44 34.69 35.37 2,003,505 +0.72(+2.07%)
Jul 31, 2013 34.82 35.07 34.59 34.65 1,981,817 -0.09(-0.26%)
Jul 30, 2013 34.85 34.96 34.65 34.74 2,065,819 +0.07(+0.20%)
Jul 29, 2013 34.94 35.00 34.59 34.68 1,651,153 -0.34(-0.98%)
Jul 26, 2013 34.54 35.06 34.48 35.02 2,247,194 +0.23(+0.66%)
Jul 25, 2013 34.58 34.84 34.46 34.79 2,207,774 +0.19(+0.55%)
Jul 24, 2013 34.67 34.80 34.46 34.60 1,748,799 +0.09(+0.27%)
Jul 23, 2013 34.36 34.63 34.32 34.51 1,975,171 +0.23(+0.68%)
Jul 22, 2013 34.40 34.54 34.12 34.28 4,298,982 -0.37(-1.06%)
Jul 19, 2013 34.69 35.10 34.17 34.64 7,277,685 -0.46(-1.30%)
Jul 18, 2013 34.41 35.15 34.41 35.10 3,392,721 +0.39(+1.13%)
Jul 17, 2013 34.93 35.09 34.66 34.71 2,467,625 -0.15(-0.44%)
Jul 16, 2013 35.08 35.21 34.83 34.86 2,810,460 -0.24(-0.67%)
Jul 15, 2013 35.06 35.20 34.93 35.09 2,805,844 -0.01(-0.03%)
Jul 12, 2013 35.08 35.28 34.96 35.10 1,797,451 -0.03(-0.08%)
Jul 11, 2013 35.09 35.19 34.95 35.13 2,396,028 +0.32(+0.92%)
Jul 10, 2013 34.83 35.06 34.61 34.81 2,370,212 -0.10(-0.30%)
Jul 09, 2013 35.26 34.96 34.25 34.91 1,825,575 +0.26(+0.75%)
Jul 08, 2013 34.80 35.09 34.54 34.65 2,913,570 +0.13(+0.37%)
Jul 05, 2013 34.14 34.76 34.14 34.53 2,451,354 +0.43(+1.27%)
Jul 03, 2013 33.84 34.15 33.57 34.09 1,398,851 +0.04(+0.12%)
Jul 02, 2013 34.23 34.50 33.80 34.05 3,757,284 -0.26(-0.74%)
Jul 01, 2013 34.11 34.65 34.05 34.31 2,947,123 +0.35(+1.02%)
Jun 28, 2013 33.74 34.31 33.47 33.96 5,110,110 +0.17(+0.51%)
Jun 27, 2013 33.77 33.95 33.59 33.79 2,155,091 +0.14(+0.40%)
Jun 26, 2013 33.56 33.73 33.29 33.65 3,855,010 +0.55(+1.65%)
Jun 25, 2013 32.94 33.25 32.76 33.11 3,573,112 +0.45(+1.38%)
Jun 24, 2013 32.44 32.90 32.09 32.66 3,432,675 -0.07(-0.20%)
Jun 21, 2013 33.03 33.40 32.46 32.72 4,360,795 -0.14(-0.43%)
Jun 20, 2013 33.69 33.73 32.76 32.86 3,244,495 -1.00(-2.95%)
Jun 19, 2013 33.52 33.96 33.52 33.86 4,821,879 +0.36(+1.06%)
Jun 18, 2013 33.12 33.56 33.03 33.51 2,517,306 +0.41(+1.23%)
Jun 17, 2013 33.16 33.32 32.85 33.10 2,545,908 +0.18(+0.54%)
Jun 14, 2013 33.01 33.18 32.81 32.92 2,017,553 -0.24(-0.72%)
Jun 13, 2013 33.46 33.53 32.96 33.16 4,343,536 -0.19(-0.57%)
Jun 12, 2013 33.35 33.39 33.10 33.35 3,344,478 +0.27(+0.81%)
Jun 11, 2013 32.71 33.36 32.61 33.08 2,977,350 +0.19(+0.57%)
Jun 10, 2013 32.95 33.06 32.71 32.89 1,424,639 -0.03(-0.09%)
Jun 07, 2013 32.54 32.95 30.91 32.92 2,937,560 +0.42(+1.30%)
Jun 06, 2013 32.25 32.52 32.04 32.50 2,586,385 -0.07(-0.20%)
Jun 05, 2013 32.59 32.90 32.48 32.57 3,094,812 -0.23(-0.69%)
Jun 04, 2013 32.55 32.93 32.07 32.79 2,377,473 +0.18(+0.55%)
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.