Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 34.52 34.93 34.50 34.86 3,149,847 +0.10(+0.29%)
Sep 27, 2013 34.95 35.02 34.46 34.76 3,669,220 -0.20(-0.57%)
Sep 26, 2013 34.97 35.15 34.80 34.95 3,157,157 +0.06(+0.19%)
Sep 25, 2013 35.52 35.53 34.79 34.89 3,323,015 -0.58(-1.65%)
Sep 24, 2013 35.52 35.62 35.30 35.47 2,328,541 +0.02(+0.07%)
Sep 23, 2013 35.55 35.59 35.06 35.45 2,426,926 -0.15(-0.43%)
Sep 20, 2013 35.84 35.89 35.36 35.60 4,607,426 -0.20(-0.57%)
Sep 19, 2013 34.90 35.83 34.90 35.81 4,736,444 +0.75(+2.14%)
Sep 18, 2013 34.54 35.08 34.25 35.06 2,552,317 +0.44(+1.29%)
Sep 17, 2013 34.34 34.62 34.34 34.61 2,679,074 +0.28(+0.81%)
Sep 16, 2013 34.67 34.55 34.27 34.34 2,984,149 +0.10(+0.30%)
Sep 13, 2013 34.05 34.27 33.88 34.23 1,865,802 +0.14(+0.41%)
Sep 12, 2013 33.76 34.11 33.71 34.10 3,131,265 +0.31(+0.91%)
Sep 11, 2013 33.62 33.79 33.40 33.79 3,396,033 +0.14(+0.42%)
Sep 10, 2013 33.61 33.72 33.24 33.65 2,406,927 +0.08(+0.25%)
Sep 09, 2013 33.52 33.72 33.43 33.56 1,861,216 +0.07(+0.21%)
Sep 06, 2013 33.83 33.90 33.16 33.49 1,798,198 -0.20(-0.61%)
Sep 05, 2013 33.49 33.82 33.40 33.70 2,798,833 +0.21(+0.62%)
Sep 04, 2013 33.09 33.64 33.09 33.49 2,358,096 +0.53(+1.62%)
Sep 03, 2013 32.91 33.15 32.81 32.96 2,923,770 +0.32(+0.98%)
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%)
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.