Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 32.75 32.99 32.57 32.69 2,286,991 +0.06(+0.19%)
Aug 29, 2013 32.58 32.84 32.42 32.63 3,131,683 +0.05(+0.14%)
Aug 28, 2013 32.45 32.75 32.43 32.59 2,815,391 +0.07(+0.21%)
Aug 27, 2013 33.03 33.08 32.45 32.52 3,943,587 -0.52(-1.58%)
Aug 26, 2013 33.39 33.52 32.98 33.04 2,561,475 -0.34(-1.00%)
Aug 23, 2013 33.42 33.85 33.19 33.37 2,484,624 +0.06(+0.17%)
Aug 22, 2013 33.33 33.57 32.91 33.31 2,200,961 +0.04(+0.13%)
Aug 21, 2013 33.41 33.70 33.19 33.27 1,840,641 -0.16(-0.47%)
Aug 20, 2013 33.38 33.70 33.15 33.43 3,469,774 +0.09(+0.27%)
Aug 19, 2013 33.57 33.79 33.32 33.34 2,448,418 -0.32(-0.96%)
Aug 16, 2013 33.53 33.99 33.53 33.66 2,742,577 -0.05(-0.16%)
Aug 15, 2013 34.12 34.13 33.58 33.71 3,915,385 -0.56(-1.62%)
Aug 14, 2013 34.75 34.81 34.20 34.27 3,456,111 -0.51(-1.46%)
Aug 13, 2013 34.67 34.88 34.45 34.78 2,175,720 +0.16(+0.47%)
Aug 12, 2013 34.56 34.80 34.52 34.61 1,986,492 -0.12(-0.35%)
Aug 09, 2013 34.72 34.99 34.53 34.73 1,930,960 -0.01(-0.02%)
Aug 08, 2013 34.88 34.94 34.70 34.74 1,879,567 +0.11(+0.31%)
Aug 07, 2013 34.89 35.06 34.63 34.63 3,448,679 -0.48(-1.37%)
Aug 06, 2013 35.04 35.27 34.93 35.11 2,899,646 -0.02(-0.04%)
Aug 05, 2013 35.12 35.34 35.08 35.13 1,011,489 -0.20(-0.57%)
Aug 02, 2013 35.06 35.34 34.91 35.33 1,491,813 +0.21(+0.61%)
Aug 01, 2013 34.60 35.19 34.44 35.11 2,018,009 +0.71(+2.07%)
Jul 31, 2013 34.57 34.82 34.34 34.40 1,996,164 -0.09(-0.26%)
Jul 30, 2013 34.60 34.71 34.40 34.49 2,080,774 +0.07(+0.20%)
Jul 29, 2013 34.69 34.74 34.34 34.43 1,663,106 -0.34(-0.98%)
Jul 26, 2013 34.29 34.80 34.23 34.77 2,263,462 +0.23(+0.66%)
Jul 25, 2013 34.33 34.58 34.22 34.54 2,223,757 +0.19(+0.55%)
Jul 24, 2013 34.42 34.55 34.21 34.35 1,761,459 +0.09(+0.27%)
Jul 23, 2013 34.11 34.38 34.07 34.26 1,989,470 +0.23(+0.68%)
Jul 22, 2013 34.15 34.29 33.88 34.03 4,330,104 -0.36(-1.06%)
Jul 19, 2013 34.44 34.85 33.92 34.39 7,330,371 -0.45(-1.30%)
Jul 18, 2013 34.16 34.90 34.16 34.85 3,417,282 +0.39(+1.13%)
Jul 17, 2013 34.68 34.84 34.41 34.46 2,485,489 -0.15(-0.44%)
Jul 16, 2013 34.82 34.96 34.58 34.61 2,830,806 -0.23(-0.67%)
Jul 15, 2013 34.81 34.94 34.68 34.84 2,826,157 -0.01(-0.02%)
Jul 12, 2013 34.83 35.02 34.70 34.85 1,810,464 -0.03(-0.08%)
Jul 11, 2013 34.84 34.94 34.70 34.88 2,413,373 +0.32(+0.92%)
Jul 10, 2013 34.58 34.81 34.36 34.56 2,387,371 -0.10(-0.30%)
Jul 09, 2013 35.00 34.71 34.01 34.66 1,838,791 +0.26(+0.75%)
Jul 08, 2013 34.55 34.83 34.29 34.40 2,934,662 +0.13(+0.37%)
Jul 05, 2013 33.89 34.51 33.89 34.28 2,469,101 +0.43(+1.27%)
Jul 03, 2013 33.59 33.91 33.33 33.85 1,408,978 +0.04(+0.12%)
Jul 02, 2013 33.98 34.25 33.56 33.81 3,784,485 -0.25(-0.74%)
Jul 01, 2013 33.87 34.40 33.81 34.06 2,968,458 +0.34(+1.02%)
Jun 28, 2013 33.50 34.06 33.23 33.72 5,147,104 +0.17(+0.51%)
Jun 27, 2013 33.53 33.70 33.34 33.54 2,170,692 +0.13(+0.40%)
Jun 26, 2013 33.32 33.49 33.05 33.41 3,882,918 +0.54(+1.65%)
Jun 25, 2013 32.70 33.01 32.53 32.87 3,598,979 +0.45(+1.38%)
Jun 24, 2013 32.21 32.67 31.86 32.42 3,457,525 -0.06(-0.20%)
Jun 21, 2013 32.80 33.16 32.22 32.49 4,392,365 -0.14(-0.43%)
Jun 20, 2013 33.44 33.49 32.52 32.63 3,267,983 -0.99(-2.95%)
Jun 19, 2013 33.28 33.72 33.28 33.62 4,856,787 +0.35(+1.06%)
Jun 18, 2013 32.88 33.32 32.80 33.26 2,535,530 +0.41(+1.23%)
Jun 17, 2013 32.92 33.08 32.61 32.86 2,564,338 +0.18(+0.54%)
Jun 14, 2013 32.77 32.95 32.57 32.68 2,032,159 -0.24(-0.72%)
Jun 13, 2013 33.22 33.29 32.73 32.92 4,374,980 -0.19(-0.57%)
Jun 12, 2013 33.11 33.15 32.86 33.11 3,368,689 +0.27(+0.81%)
Jun 11, 2013 32.47 33.12 32.38 32.84 2,998,904 +0.19(+0.57%)
Jun 10, 2013 32.71 32.82 32.48 32.66 1,434,952 -0.03(-0.09%)
Jun 07, 2013 32.31 32.72 30.69 32.69 2,958,827 +0.42(+1.30%)
Jun 06, 2013 32.02 32.28 31.81 32.27 2,605,109 +0.05(+0.16%)
Jun 05, 2013 32.24 32.54 32.13 32.22 3,128,455 -0.22(-0.69%)
Jun 04, 2013 32.20 32.58 31.72 32.44 2,403,318 +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.