Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 32.67 32.81 32.45 32.48 1,066,369 -0.43(-1.31%)
Sep 27, 2013 32.74 32.93 32.65 32.91 199,543 -0.12(-0.36%)
Sep 26, 2013 32.94 33.03 32.80 33.03 295,214 +0.29(+0.90%)
Sep 25, 2013 32.86 32.88 32.72 32.74 382,835 -0.12(-0.38%)
Sep 24, 2013 32.90 33.00 32.79 32.86 279,212 -0.36(-1.08%)
Sep 23, 2013 33.48 33.48 33.11 33.22 591,821 -0.01(-0.02%)
Sep 20, 2013 33.28 33.29 33.17 33.23 466,101 -0.31(-0.91%)
Sep 19, 2013 33.74 33.74 33.41 33.53 803,996 +0.16(+0.48%)
Sep 18, 2013 32.79 33.43 32.69 33.37 591,086 +0.34(+1.02%)
Sep 17, 2013 32.98 33.13 32.88 33.04 390,374 +0.06(+0.17%)
Sep 16, 2013 33.06 33.10 32.93 32.98 503,822 +0.40(+1.24%)
Sep 13, 2013 32.41 32.60 32.31 32.58 3,421,616 +0.25(+0.76%)
Sep 12, 2013 32.47 32.53 32.33 32.33 3,593,859 -0.23(-0.71%)
Sep 11, 2013 32.52 32.60 32.39 32.56 7,675,824 +0.21(+0.66%)
Sep 10, 2013 32.45 32.47 32.29 32.35 3,435,371 +0.06(+0.18%)
Sep 09, 2013 32.29 32.35 32.13 32.29 894,343 +0.51(+1.60%)
Sep 06, 2013 31.68 31.91 31.43 31.78 469,125 +0.36(+1.14%)
Sep 05, 2013 31.62 31.66 31.40 31.42 683,815 -0.20(-0.64%)
Sep 04, 2013 31.49 31.68 31.34 31.63 402,634 +0.12(+0.39%)
Sep 03, 2013 31.59 31.67 31.30 31.50 333,968 +0.13(+0.40%)
Aug 30, 2013 31.51 31.51 31.15 31.38 348,005 -0.09(-0.27%)
Aug 29, 2013 31.30 31.48 31.24 31.46 340,119 +0.20(+0.65%)
Aug 28, 2013 31.21 31.30 31.15 31.26 469,189 -0.30(-0.94%)
Aug 27, 2013 31.61 31.77 31.49 31.55 802,753 -0.62(-1.93%)
Aug 26, 2013 32.27 32.31 32.13 32.18 210,556 -0.20(-0.63%)
Aug 23, 2013 32.06 32.38 32.01 32.38 570,565 +0.24(+0.76%)
Aug 22, 2013 32.10 32.23 32.01 32.13 287,578 -0.00(-0.01%)
Aug 21, 2013 32.46 32.47 32.13 32.14 338,354 -0.87(-2.65%)
Aug 20, 2013 32.84 33.09 32.77 33.01 582,456 +0.19(+0.57%)
Aug 19, 2013 32.89 33.07 32.80 32.82 797,376 -0.06(-0.19%)
Aug 16, 2013 32.97 33.01 32.78 32.89 470,416 -0.09(-0.26%)
Aug 15, 2013 32.85 33.04 32.78 32.97 369,177 -0.24(-0.73%)
Aug 14, 2013 33.48 33.63 33.12 33.22 643,896 -0.04(-0.11%)
Aug 13, 2013 33.20 33.26 32.89 33.25 609,607 +0.12(+0.37%)
Aug 12, 2013 33.03 33.16 32.94 33.13 465,696 -0.11(-0.33%)
Aug 09, 2013 33.06 33.39 33.06 33.24 256,668 -0.07(-0.21%)
Aug 08, 2013 33.27 33.36 33.04 33.31 461,721 +0.21(+0.62%)
Aug 07, 2013 33.00 33.20 32.98 33.10 429,584 -0.37(-1.12%)
Aug 06, 2013 33.40 33.55 33.23 33.48 338,584 +0.03(+0.08%)
Aug 05, 2013 33.52 33.54 33.34 33.45 292,200 -0.12(-0.37%)
Aug 02, 2013 33.32 33.64 33.27 33.57 710,342 +0.04(+0.11%)
Aug 01, 2013 33.49 33.65 33.35 33.54 1,744,668 +0.64(+1.94%)
Jul 31, 2013 33.02 33.36 32.77 32.90 986,197 +0.16(+0.50%)
Jul 30, 2013 32.91 32.91 32.62 32.73 403,285 -0.05(-0.16%)
Jul 29, 2013 32.78 32.83 32.65 32.79 409,643 -0.03(-0.08%)
Jul 26, 2013 32.67 32.81 32.49 32.81 508,322 +0.00(+0.00%)
Jul 25, 2013 32.33 32.81 32.31 32.81 796,363 +0.06(+0.19%)
Jul 24, 2013 32.96 32.96 32.62 32.75 496,616 -0.12(-0.38%)
Jul 23, 2013 33.06 33.06 32.76 32.88 483,531 -0.19(-0.59%)
Jul 22, 2013 33.02 33.30 32.88 33.07 588,059 +0.19(+0.57%)
Jul 19, 2013 32.83 32.93 32.67 32.88 397,953 -0.23(-0.69%)
Jul 18, 2013 32.90 33.14 32.88 33.11 753,595 +0.03(+0.10%)
Jul 17, 2013 33.17 33.19 32.96 33.08 467,189 +0.25(+0.77%)
Jul 16, 2013 32.84 32.89 32.67 32.82 345,302 -0.08(-0.23%)
Jul 15, 2013 32.82 32.90 32.74 32.90 319,458 +0.28(+0.85%)
Jul 12, 2013 32.64 32.75 32.49 32.62 886,117 -0.35(-1.05%)
Jul 11, 2013 32.70 33.02 32.58 32.97 815,667 +0.57(+1.74%)
Jul 10, 2013 32.22 32.42 32.21 32.40 1,737,193 -0.42(-1.27%)
Jul 09, 2013 32.84 32.86 32.61 32.82 844,252 -0.02(-0.08%)
Jul 08, 2013 32.85 32.96 32.66 32.85 358,244 +0.50(+1.56%)
Jul 05, 2013 32.47 32.62 32.09 32.34 416,156 +0.19(+0.60%)
Jul 03, 2013 31.84 32.16 31.73 32.15 325,218 -0.08(-0.25%)
Jul 02, 2013 32.36 32.45 32.03 32.23 593,731 -0.21(-0.64%)
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.