Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 37.04 37.11 36.25 36.56 1,480,395 -0.48(-1.29%)
Aug 29, 2013 36.56 37.42 36.50 37.04 1,419,272 +0.44(+1.19%)
Aug 28, 2013 35.95 36.76 35.69 36.60 1,593,687 +0.73(+2.05%)
Aug 27, 2013 36.48 36.58 35.84 35.87 1,804,473 -1.10(-2.98%)
Aug 26, 2013 37.27 37.55 36.83 36.97 1,557,142 -0.29(-0.77%)
Aug 23, 2013 37.41 37.53 37.15 37.26 1,460,424 -0.12(-0.33%)
Aug 22, 2013 36.38 37.53 36.38 37.38 1,220,006 +1.03(+2.84%)
Aug 21, 2013 36.51 36.89 36.20 36.35 1,434,855 -0.26(-0.70%)
Aug 20, 2013 36.29 36.76 36.01 36.61 1,083,520 +0.47(+1.31%)
Aug 19, 2013 36.42 36.66 36.09 36.13 845,387 -0.27(-0.75%)
Aug 16, 2013 36.48 36.93 36.39 36.40 1,796,057 -0.06(-0.16%)
Aug 15, 2013 36.88 36.99 36.25 36.46 1,589,688 -0.82(-2.19%)
Aug 14, 2013 37.72 37.83 37.26 37.28 1,607,849 -0.51(-1.35%)
Aug 13, 2013 36.90 38.06 36.86 37.79 3,047,267 +0.86(+2.32%)
Aug 12, 2013 36.13 37.02 35.99 36.93 2,174,208 +0.68(+1.88%)
Aug 09, 2013 36.58 36.98 36.15 36.25 1,773,719 -0.25(-0.68%)
Aug 08, 2013 36.05 36.63 36.03 36.50 1,938,859 +0.80(+2.25%)
Aug 07, 2013 36.15 36.17 35.67 35.70 1,772,158 -0.59(-1.62%)
Aug 06, 2013 36.57 36.66 36.22 36.29 2,111,623 -0.36(-0.97%)
Aug 05, 2013 36.77 37.08 36.55 36.64 2,339,885 -0.25(-0.68%)
Aug 02, 2013 37.12 37.41 36.85 36.89 2,271,343 -0.47(-1.26%)
Aug 01, 2013 36.50 37.47 36.27 37.36 3,775,353 +1.33(+3.70%)
Jul 31, 2013 35.61 36.39 35.61 36.03 3,163,845 +0.37(+1.05%)
Jul 30, 2013 35.54 35.84 35.42 35.66 2,221,632 +0.35(+0.98%)
Jul 29, 2013 34.95 35.57 34.95 35.31 1,643,279 +0.37(+1.07%)
Jul 26, 2013 35.11 35.39 34.90 34.94 2,902,591 -0.27(-0.76%)
Jul 25, 2013 34.85 35.37 34.64 35.20 3,910,399 +0.40(+1.16%)
Jul 24, 2013 34.77 35.24 34.75 34.80 3,592,163 +0.22(+0.62%)
Jul 23, 2013 34.63 34.79 34.42 34.58 1,578,679 -0.02(-0.07%)
Jul 22, 2013 34.47 34.64 34.33 34.61 1,498,743 +0.18(+0.54%)
Jul 19, 2013 34.27 34.44 33.84 34.42 1,868,823 +0.13(+0.39%)
Jul 18, 2013 33.92 34.31 33.56 34.29 2,733,476 +0.56(+1.67%)
Jul 17, 2013 33.57 33.78 33.49 33.72 2,811,041 +0.80(+2.43%)
Jul 16, 2013 33.53 33.61 32.78 32.93 2,285,923 -0.60(-1.80%)
Jul 15, 2013 33.74 33.75 33.44 33.53 1,631,140 -0.18(-0.55%)
Jul 12, 2013 33.53 33.90 33.51 33.72 2,709,153 +0.17(+0.51%)
Jul 11, 2013 33.33 33.56 33.25 33.55 2,186,612 +0.60(+1.83%)
Jul 10, 2013 32.74 32.96 32.67 32.94 1,781,178 +0.20(+0.60%)
Jul 09, 2013 32.92 32.94 32.57 32.75 1,450,665 +0.14(+0.44%)
Jul 08, 2013 32.78 32.92 32.38 32.60 1,362,439 +0.02(+0.07%)
Jul 05, 2013 32.30 32.64 32.05 32.58 2,398,654 +0.69(+2.15%)
Jul 03, 2013 31.89 32.03 31.77 31.89 1,591,938 -0.19(-0.58%)
Jul 02, 2013 32.55 32.60 31.93 32.08 3,285,512 -0.48(-1.48%)
Jul 01, 2013 32.70 32.84 32.47 32.56 2,295,169 +0.03(+0.10%)
Jun 28, 2013 32.53 33.10 32.41 32.53 2,349,042 -0.11(-0.32%)
Jun 27, 2013 32.23 32.76 32.18 32.63 1,959,386 +0.71(+2.24%)
Jun 26, 2013 31.56 32.14 31.49 31.92 1,657,195 +0.57(+1.82%)
Jun 25, 2013 31.19 31.54 31.12 31.35 1,862,112 +0.44(+1.42%)
Jun 24, 2013 30.80 31.19 30.40 30.91 2,664,871 -0.52(-1.67%)
Jun 21, 2013 31.64 31.73 31.28 31.44 3,402,606 +0.05(+0.17%)
Jun 20, 2013 31.91 32.02 31.20 31.38 2,655,370 -1.00(-3.10%)
Jun 19, 2013 32.70 32.95 32.37 32.39 2,562,520 -0.35(-1.08%)
Jun 18, 2013 32.57 32.96 32.44 32.74 2,616,597 +0.16(+0.50%)
Jun 17, 2013 32.23 32.72 32.19 32.58 2,695,685 +0.66(+2.07%)
Jun 14, 2013 32.31 32.41 31.89 31.92 1,959,386 -0.44(-1.35%)
Jun 13, 2013 31.36 32.43 31.31 32.36 1,835,117 +0.91(+2.91%)
Jun 12, 2013 31.99 32.04 31.43 31.44 2,695,939 -0.12(-0.39%)
Jun 11, 2013 31.19 31.78 31.00 31.57 3,208,339 -0.09(-0.27%)
Jun 10, 2013 31.34 31.77 31.12 31.65 3,126,462 +0.46(+1.48%)
Jun 07, 2013 30.20 31.20 29.61 31.19 3,336,125 +0.92(+3.03%)
Jun 06, 2013 29.99 30.28 29.75 30.28 2,121,281 +0.28(+0.93%)
Jun 05, 2013 30.24 30.36 29.75 30.00 2,095,229 -0.35(-1.16%)
Jun 04, 2013 30.38 30.62 30.02 30.35 2,058,103 -0.06(-0.19%)
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.