Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 37.14 37.33 36.51 36.80 0 -0.56(-1.50%)
Sep 26, 2013 37.32 37.63 37.01 37.36 0 +0.49(+1.33%)
Sep 25, 2013 37.25 37.25 36.74 36.87 0 -0.61(-1.63%)
Sep 24, 2013 36.94 37.50 36.71 37.48 2,819,669 +0.79(+2.15%)
Sep 23, 2013 36.65 36.82 36.12 36.69 0 +0.10(+0.27%)
Sep 20, 2013 38.05 38.10 36.01 36.59 0 -1.34(-3.53%)
Sep 19, 2013 36.67 37.97 36.40 37.93 3,490,310 +1.71(+4.72%)
Sep 18, 2013 35.17 36.45 35.11 36.22 0 +1.03(+2.93%)
Sep 17, 2013 34.86 35.50 34.61 35.19 0 +0.28(+0.80%)
Sep 16, 2013 34.94 34.99 34.55 34.91 0 +0.53(+1.54%)
Sep 13, 2013 34.50 34.60 34.04 34.38 0 -0.02(-0.06%)
Sep 12, 2013 34.44 34.64 33.69 34.40 0 -0.10(-0.29%)
Sep 11, 2013 35.11 35.19 34.40 34.50 0 -0.50(-1.43%)
Sep 10, 2013 35.40 35.88 34.85 35.00 0 -0.17(-0.48%)
Sep 09, 2013 34.33 35.36 34.33 35.17 0 +0.93(+2.72%)
Sep 06, 2013 35.10 35.10 33.63 34.24 0 -0.43(-1.24%)
Sep 05, 2013 33.29 35.24 33.10 34.67 0 +1.69(+5.12%)
Sep 04, 2013 32.16 33.51 31.79 32.98 0 +0.96(+3.00%)
Sep 03, 2013 32.20 32.50 31.62 32.02 0 +0.02(+0.06%)
Aug 30, 2013 32.25 32.71 31.86 32.00 0 -0.01(-0.03%)
Aug 29, 2013 31.21 32.25 31.15 32.01 0 -0.40(-1.23%)
Aug 28, 2013 32.03 32.62 31.82 32.41 0 +0.27(+0.84%)
Aug 27, 2013 32.66 32.97 31.95 32.14 0 -1.10(-3.31%)
Aug 26, 2013 33.60 33.76 33.15 33.24 0 -0.20(-0.60%)
Aug 23, 2013 33.56 33.62 33.01 33.44 0 +0.14(+0.42%)
Aug 22, 2013 32.95 33.82 32.80 33.30 0 +0.57(+1.74%)
Aug 21, 2013 32.90 33.43 32.58 32.73 0 -0.04(-0.12%)
Aug 20, 2013 32.40 32.98 32.30 32.77 0 +0.39(+1.20%)
Aug 19, 2013 32.90 33.08 31.77 32.38 0 -0.74(-2.23%)
Aug 16, 2013 32.99 33.40 32.79 33.12 0 +0.12(+0.36%)
Aug 15, 2013 33.27 33.73 32.82 33.00 1,859,789 -0.70(-2.08%)
Aug 14, 2013 33.66 34.79 33.00 33.70 0 +0.50(+1.51%)
Aug 13, 2013 32.61 33.56 32.33 33.20 1,326,169 +0.52(+1.59%)
Aug 12, 2013 32.71 32.89 32.31 32.68 1,316,941 -0.36(-1.09%)
Aug 09, 2013 32.86 33.28 32.68 33.04 1,083,249 +0.04(+0.12%)
Aug 08, 2013 33.00 33.24 32.39 33.00 1,332,957 +0.24(+0.73%)
Aug 07, 2013 32.87 32.94 31.92 32.76 1,564,388 -0.59(-1.77%)
Aug 06, 2013 33.49 33.57 32.80 33.35 1,492,651 -0.15(-0.45%)
Aug 05, 2013 33.58 33.81 33.40 33.50 1,415,235 -0.28(-0.83%)
Aug 02, 2013 33.06 33.85 33.03 33.78 2,531,393 +0.06(+0.18%)
Aug 01, 2013 33.10 34.27 32.80 33.72 4,176,574 +1.21(+3.72%)
Jul 31, 2013 32.13 32.63 32.00 32.51 0 +0.03(+0.09%)
Jul 30, 2013 32.05 32.67 30.39 32.48 0 +0.49(+1.53%)
Jul 29, 2013 33.00 33.30 31.86 31.99 0 -1.43(-4.28%)
Jul 26, 2013 31.60 33.66 31.35 33.42 0 +1.61(+5.06%)
Jul 25, 2013 32.98 33.15 31.25 31.81 4,416,000 +0.95(+3.08%)
Jul 24, 2013 31.35 31.59 29.97 30.86 4,664,353 -0.59(-1.88%)
Jul 23, 2013 31.50 31.82 31.35 31.45 0 -0.01(-0.03%)
Jul 22, 2013 31.36 31.57 31.16 31.46 0 +0.26(+0.83%)
Jul 19, 2013 30.92 31.46 30.56 31.20 0 +0.34(+1.10%)
Jul 18, 2013 31.03 31.03 30.66 30.86 0 -0.14(-0.45%)
Jul 17, 2013 29.52 31.00 29.52 31.00 2,094,376 +1.44(+4.87%)
Jul 16, 2013 30.79 30.83 29.16 29.56 0 -1.22(-3.96%)
Jul 15, 2013 30.80 31.24 30.75 30.78 0 +0.03(+0.10%)
Jul 12, 2013 30.60 31.11 30.39 30.75 0 +0.36(+1.18%)
Jul 11, 2013 29.98 30.68 29.98 30.39 0 +0.90(+3.05%)
Jul 10, 2013 28.47 29.78 28.40 29.49 5,213,806 +1.15(+4.06%)
Jul 09, 2013 28.11 28.48 28.11 28.34 0 +0.34(+1.21%)
Jul 08, 2013 27.78 28.01 27.49 28.00 0 +0.45(+1.63%)
Jul 05, 2013 27.93 28.08 27.45 27.55 0 +0.06(+0.22%)
Jul 03, 2013 27.56 27.70 27.32 27.49 0 -0.21(-0.76%)
Jul 02, 2013 28.05 28.21 27.58 27.70 0 -0.36(-1.28%)
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.