Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 32.70 32.93 32.52 32.63 2,291,150 +0.06(+0.19%)
Aug 29, 2013 32.52 32.78 32.36 32.57 3,137,378 +0.05(+0.14%)
Aug 28, 2013 32.39 32.69 32.37 32.53 2,820,512 +0.07(+0.22%)
Aug 27, 2013 32.97 33.02 32.39 32.46 3,950,759 -0.52(-1.58%)
Aug 26, 2013 33.33 33.46 32.92 32.98 2,566,134 -0.33(-1.00%)
Aug 23, 2013 33.36 33.79 33.13 33.31 2,489,143 +0.06(+0.17%)
Aug 22, 2013 33.27 33.51 32.85 33.25 2,204,963 +0.04(+0.13%)
Aug 21, 2013 33.35 33.64 33.13 33.21 1,843,988 -0.16(-0.47%)
Aug 20, 2013 33.32 33.64 33.09 33.37 3,476,084 +0.09(+0.27%)
Aug 19, 2013 33.51 33.73 33.26 33.28 2,452,870 -0.32(-0.96%)
Aug 16, 2013 33.47 33.92 33.47 33.60 2,747,565 -0.05(-0.16%)
Aug 15, 2013 34.05 34.07 33.52 33.65 3,922,506 -0.55(-1.62%)
Aug 14, 2013 34.68 34.74 34.13 34.21 3,462,396 -0.51(-1.46%)
Aug 13, 2013 34.61 34.82 34.39 34.71 2,179,676 +0.16(+0.47%)
Aug 12, 2013 34.49 34.74 34.46 34.55 1,990,105 -0.12(-0.35%)
Aug 09, 2013 34.65 34.93 34.46 34.67 1,934,471 -0.01(-0.02%)
Aug 08, 2013 34.82 34.87 34.63 34.68 1,882,985 +0.11(+0.31%)
Aug 07, 2013 34.82 35.00 34.57 34.57 3,454,950 -0.48(-1.37%)
Aug 06, 2013 34.98 35.20 34.87 35.05 2,904,920 -0.02(-0.04%)
Aug 05, 2013 35.06 35.27 35.02 35.06 1,013,329 -0.20(-0.57%)
Aug 02, 2013 34.99 35.27 34.85 35.26 1,494,526 +0.21(+0.61%)
Aug 01, 2013 34.54 35.12 34.37 35.05 2,021,679 +0.71(+2.07%)
Jul 31, 2013 34.51 34.75 34.27 34.34 1,999,794 -0.09(-0.26%)
Jul 30, 2013 34.54 34.65 34.34 34.43 2,084,558 +0.07(+0.20%)
Jul 29, 2013 34.63 34.68 34.27 34.36 1,666,131 -0.34(-0.98%)
Jul 26, 2013 34.23 34.74 34.17 34.71 2,267,578 +0.23(+0.66%)
Jul 25, 2013 34.27 34.52 34.15 34.48 2,227,801 +0.19(+0.55%)
Jul 24, 2013 34.36 34.49 34.15 34.29 1,764,662 +0.09(+0.27%)
Jul 23, 2013 34.05 34.32 34.01 34.20 1,993,088 +0.23(+0.68%)
Jul 22, 2013 34.09 34.23 33.82 33.97 4,337,979 -0.36(-1.06%)
Jul 19, 2013 34.38 34.78 33.86 34.33 7,343,703 -0.45(-1.30%)
Jul 18, 2013 34.10 34.84 34.10 34.78 3,423,497 +0.39(+1.13%)
Jul 17, 2013 34.61 34.78 34.35 34.39 2,490,009 -0.15(-0.44%)
Jul 16, 2013 34.76 34.90 34.52 34.54 2,835,955 -0.23(-0.67%)
Jul 15, 2013 34.75 34.88 34.61 34.78 2,831,296 -0.01(-0.03%)
Jul 12, 2013 34.77 34.96 34.64 34.79 1,813,756 -0.03(-0.08%)
Jul 11, 2013 34.78 34.88 34.63 34.82 2,417,762 +0.32(+0.92%)
Jul 10, 2013 34.52 34.75 34.30 34.50 2,391,713 -0.10(-0.30%)
Jul 09, 2013 34.94 34.64 33.95 34.60 1,842,135 +0.26(+0.75%)
Jul 08, 2013 34.48 34.77 34.23 34.34 2,939,999 +0.13(+0.37%)
Jul 05, 2013 33.83 34.45 33.83 34.22 2,473,591 +0.43(+1.27%)
Jul 03, 2013 33.53 33.85 33.27 33.79 1,411,541 +0.04(+0.12%)
Jul 02, 2013 33.92 34.19 33.50 33.74 3,791,367 -0.25(-0.74%)
Jul 01, 2013 33.81 34.34 33.74 34.00 2,973,857 +0.34(+1.02%)
Jun 28, 2013 33.43 34.00 33.17 33.65 5,156,465 +0.17(+0.51%)
Jun 27, 2013 33.47 33.64 33.28 33.48 2,174,640 +0.13(+0.40%)
Jun 26, 2013 33.25 33.43 32.99 33.35 3,889,979 +0.54(+1.65%)
Jun 25, 2013 32.64 32.95 32.47 32.81 3,605,525 +0.45(+1.38%)
Jun 24, 2013 32.15 32.61 31.80 32.36 3,463,813 -0.06(-0.20%)
Jun 21, 2013 32.74 33.10 32.16 32.43 4,400,353 -0.14(-0.43%)
Jun 20, 2013 33.38 33.43 32.47 32.57 3,273,926 -0.99(-2.95%)
Jun 19, 2013 33.22 33.66 33.22 33.56 4,865,620 +0.35(+1.06%)
Jun 18, 2013 32.82 33.26 32.74 33.20 2,540,141 +0.40(+1.23%)
Jun 17, 2013 32.86 33.02 32.55 32.80 2,569,002 +0.18(+0.55%)
Jun 14, 2013 32.71 32.89 32.51 32.62 2,035,854 -0.24(-0.72%)
Jun 13, 2013 33.16 33.23 32.67 32.86 4,382,937 -0.19(-0.57%)
Jun 12, 2013 33.05 33.09 32.80 33.05 3,374,816 +0.27(+0.81%)
Jun 11, 2013 32.41 33.06 32.32 32.78 3,004,358 +0.18(+0.57%)
Jun 10, 2013 32.65 32.77 32.42 32.60 1,437,562 -0.03(-0.09%)
Jun 07, 2013 32.25 32.66 30.64 32.63 2,964,208 +0.42(+1.30%)
Jun 06, 2013 31.96 32.23 31.75 32.21 2,609,847 +0.05(+0.16%)
Jun 05, 2013 32.18 32.48 32.07 32.16 3,134,145 -0.22(-0.69%)
Jun 04, 2013 32.14 32.52 31.67 32.38 2,407,689 +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.