Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 32.93 33.17 32.75 32.87 2,274,683 +0.06(+0.19%)
Aug 29, 2013 32.76 33.02 32.59 32.81 3,114,829 +0.05(+0.14%)
Aug 28, 2013 32.62 32.93 32.61 32.76 2,800,240 +0.07(+0.21%)
Aug 27, 2013 33.20 33.26 32.62 32.69 3,922,363 -0.52(-1.58%)
Aug 26, 2013 33.57 33.70 33.16 33.21 2,547,690 -0.34(-1.00%)
Aug 23, 2013 33.60 34.03 33.37 33.55 2,471,253 +0.06(+0.17%)
Aug 22, 2013 33.51 33.75 33.09 33.49 2,189,116 +0.04(+0.13%)
Aug 21, 2013 33.60 33.88 33.37 33.45 1,830,735 -0.16(-0.47%)
Aug 20, 2013 33.56 33.88 33.33 33.61 3,451,100 +0.09(+0.27%)
Aug 19, 2013 33.75 33.98 33.50 33.52 2,435,241 -0.32(-0.96%)
Aug 16, 2013 33.71 34.17 33.71 33.84 2,727,817 -0.05(-0.16%)
Aug 15, 2013 34.30 34.31 33.76 33.90 3,894,313 -0.56(-1.62%)
Aug 14, 2013 34.93 35.00 34.38 34.45 3,437,511 -0.51(-1.46%)
Aug 13, 2013 34.86 35.07 34.64 34.96 2,164,010 +0.17(+0.47%)
Aug 12, 2013 34.74 34.99 34.71 34.80 1,975,801 -0.12(-0.35%)
Aug 09, 2013 34.91 35.18 34.71 34.92 1,920,568 -0.01(-0.02%)
Aug 08, 2013 35.07 35.13 34.88 34.93 1,869,452 +0.11(+0.31%)
Aug 07, 2013 35.07 35.25 34.82 34.82 3,430,118 -0.48(-1.37%)
Aug 06, 2013 35.23 35.46 35.12 35.30 2,884,041 -0.02(-0.04%)
Aug 05, 2013 35.31 35.53 35.27 35.32 1,006,046 -0.20(-0.57%)
Aug 02, 2013 35.25 35.53 35.10 35.52 1,483,784 +0.22(+0.61%)
Aug 01, 2013 34.79 35.38 34.62 35.30 2,007,149 +0.71(+2.07%)
Jul 31, 2013 34.76 35.00 34.52 34.59 1,985,421 -0.09(-0.26%)
Jul 30, 2013 34.79 34.90 34.59 34.68 2,069,575 +0.07(+0.20%)
Jul 29, 2013 34.88 34.93 34.52 34.61 1,654,156 -0.34(-0.98%)
Jul 26, 2013 34.47 34.99 34.41 34.96 2,251,280 +0.23(+0.66%)
Jul 25, 2013 34.52 34.77 34.40 34.73 2,211,789 +0.19(+0.55%)
Jul 24, 2013 34.61 34.74 34.39 34.54 1,751,979 +0.09(+0.27%)
Jul 23, 2013 34.30 34.56 34.25 34.45 1,978,763 +0.23(+0.68%)
Jul 22, 2013 34.33 34.48 34.06 34.21 4,306,800 -0.37(-1.06%)
Jul 19, 2013 34.62 35.03 34.11 34.58 7,290,921 -0.45(-1.30%)
Jul 18, 2013 34.35 35.09 34.35 35.03 3,398,891 +0.39(+1.13%)
Jul 17, 2013 34.86 35.03 34.59 34.64 2,472,113 -0.15(-0.44%)
Jul 16, 2013 35.01 35.15 34.77 34.80 2,815,572 -0.24(-0.67%)
Jul 15, 2013 35.00 35.13 34.86 35.03 2,810,947 -0.01(-0.03%)
Jul 12, 2013 35.02 35.21 34.89 35.04 1,800,720 -0.03(-0.08%)
Jul 11, 2013 35.03 35.13 34.88 35.07 2,400,385 +0.32(+0.92%)
Jul 10, 2013 34.77 35.00 34.55 34.75 2,374,522 -0.10(-0.30%)
Jul 09, 2013 35.19 34.89 34.19 34.85 1,828,895 +0.26(+0.75%)
Jul 08, 2013 34.73 35.02 34.47 34.59 2,918,868 +0.13(+0.37%)
Jul 05, 2013 34.07 34.70 34.07 34.46 2,455,812 +0.43(+1.27%)
Jul 03, 2013 33.78 34.09 33.51 34.03 1,401,395 +0.04(+0.12%)
Jul 02, 2013 34.16 34.44 33.74 33.99 3,764,117 -0.25(-0.74%)
Jul 01, 2013 34.05 34.59 33.99 34.24 2,952,482 +0.35(+1.02%)
Jun 28, 2013 33.68 34.25 33.41 33.90 5,119,404 +0.17(+0.51%)
Jun 27, 2013 33.71 33.89 33.53 33.73 2,159,010 +0.14(+0.40%)
Jun 26, 2013 33.50 33.67 33.23 33.59 3,862,021 +0.54(+1.65%)
Jun 25, 2013 32.88 33.19 32.70 33.05 3,579,610 +0.45(+1.38%)
Jun 24, 2013 32.38 32.84 32.03 32.60 3,438,918 -0.06(-0.20%)
Jun 21, 2013 32.97 33.34 32.40 32.66 4,368,726 -0.14(-0.43%)
Jun 20, 2013 33.62 33.67 32.70 32.80 3,250,396 -1.00(-2.95%)
Jun 19, 2013 33.46 33.90 33.46 33.80 4,830,649 +0.35(+1.06%)
Jun 18, 2013 33.06 33.50 32.97 33.44 2,521,884 +0.41(+1.23%)
Jun 17, 2013 33.10 33.26 32.79 33.04 2,550,538 +0.18(+0.55%)
Jun 14, 2013 32.95 33.12 32.75 32.86 2,021,222 -0.24(-0.72%)
Jun 13, 2013 33.40 33.47 32.90 33.10 4,351,435 -0.19(-0.57%)
Jun 12, 2013 33.29 33.33 33.04 33.29 3,350,560 +0.27(+0.81%)
Jun 11, 2013 32.65 33.30 32.55 33.02 2,982,765 +0.19(+0.57%)
Jun 10, 2013 32.89 33.00 32.65 32.83 1,427,229 -0.03(-0.09%)
Jun 07, 2013 32.48 32.89 30.86 32.86 2,942,903 +0.42(+1.30%)
Jun 06, 2013 32.19 32.46 31.98 32.44 2,591,089 -0.07(-0.20%)
Jun 05, 2013 32.53 32.84 32.42 32.51 3,100,440 -0.23(-0.69%)
Jun 04, 2013 32.49 32.87 32.01 32.73 2,381,796 +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.