Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 38.35 38.35 37.64 38.05 31,634,806 -0.11(-0.29%)
Aug 29, 2013 38.11 38.50 38.01 38.16 21,689,630 +0.13(+0.33%)
Aug 28, 2013 37.83 38.53 37.51 38.04 37,599,092 +0.06(+0.15%)
Aug 27, 2013 38.45 38.85 37.92 37.98 37,875,864 -1.07(-2.74%)
Aug 26, 2013 39.21 39.64 39.05 39.05 21,028,412 -0.18(-0.46%)
Aug 23, 2013 39.45 39.63 39.12 39.23 19,439,852 -0.06(-0.16%)
Aug 22, 2013 39.10 39.58 38.80 39.30 28,428,856 +0.59(+1.53%)
Aug 21, 2013 39.21 39.32 38.60 38.71 38,891,612 -0.60(-1.52%)
Aug 20, 2013 38.79 39.57 38.40 39.31 37,213,056 +0.46(+1.20%)
Aug 19, 2013 39.42 39.47 38.82 38.84 29,111,450 -0.80(-2.03%)
Aug 16, 2013 39.91 40.22 39.64 39.64 29,842,602 -0.40(-1.00%)
Aug 15, 2013 40.17 40.23 39.63 40.05 33,293,144 -0.57(-1.42%)
Aug 14, 2013 40.90 41.29 40.61 40.62 21,811,912 -0.14(-0.35%)
Aug 13, 2013 40.19 41.06 39.95 40.76 30,190,572 +0.69(+1.71%)
Aug 12, 2013 40.16 40.25 39.88 40.08 22,083,212 -0.33(-0.82%)
Aug 09, 2013 40.72 40.94 40.34 40.41 19,849,550 -0.36(-0.89%)
Aug 08, 2013 41.01 41.04 40.21 40.77 23,637,036 +0.22(+0.54%)
Aug 07, 2013 40.16 40.66 40.00 40.55 23,637,356 +0.02(+0.04%)
Aug 06, 2013 41.41 41.49 40.47 40.53 29,801,354 -1.09(-2.63%)
Aug 05, 2013 41.68 41.82 41.53 41.63 13,589,615 -0.10(-0.25%)
Aug 02, 2013 41.60 41.77 41.34 41.73 19,609,814 +0.11(+0.26%)
Aug 01, 2013 41.60 41.89 41.53 41.62 26,126,430 +0.57(+1.38%)
Jul 31, 2013 40.71 41.70 40.71 41.05 35,386,372 +0.28(+0.70%)
Jul 30, 2013 40.80 40.94 40.54 40.77 20,447,458 +0.11(+0.27%)
Jul 29, 2013 40.86 40.90 40.39 40.66 20,737,266 -0.45(-1.09%)
Jul 26, 2013 41.27 41.31 40.80 41.11 20,635,872 -0.35(-0.85%)
Jul 25, 2013 40.93 41.49 40.47 41.46 29,283,572 +0.37(+0.90%)
Jul 24, 2013 41.71 41.86 41.03 41.09 28,765,534 -0.54(-1.30%)
Jul 23, 2013 41.86 41.97 41.46 41.64 24,742,734 -0.09(-0.23%)
Jul 22, 2013 41.50 41.73 41.07 41.73 25,444,440 +0.51(+1.24%)
Jul 19, 2013 41.44 41.45 41.06 41.22 27,649,424 -0.27(-0.65%)
Jul 18, 2013 41.07 41.49 40.98 41.49 42,178,956 +0.56(+1.37%)
Jul 17, 2013 40.94 41.25 40.86 40.93 44,216,520 +0.12(+0.29%)
Jul 16, 2013 40.94 41.28 40.56 40.81 42,038,104 +0.02(+0.04%)
Jul 15, 2013 40.97 41.07 40.16 40.79 72,788,072 +0.79(+1.97%)
Jul 12, 2013 39.49 40.03 39.31 40.01 33,876,116 +0.61(+1.54%)
Jul 11, 2013 39.86 39.87 39.01 39.40 39,467,548 +0.32(+0.83%)
Jul 10, 2013 39.30 39.56 38.99 39.08 30,290,972 -0.46(-1.16%)
Jul 09, 2013 39.37 39.57 38.90 39.53 37,490,968 +0.54(+1.39%)
Jul 08, 2013 38.52 39.18 38.42 38.99 33,782,408 +0.78(+2.04%)
Jul 05, 2013 37.99 38.25 37.61 38.21 27,510,242 +0.68(+1.80%)
Jul 03, 2013 37.38 37.61 37.12 37.53 19,393,990 -0.38(-1.00%)
Jul 02, 2013 38.01 38.71 37.61 37.91 33,804,364 -0.08(-0.21%)
Jul 01, 2013 38.19 38.74 36.77 37.99 34,585,368 +0.22(+0.58%)
Jun 28, 2013 37.89 38.10 37.53 37.77 35,649,136 +0.28(+0.76%)
Jun 26, 2013 37.64 37.65 37.05 37.49 38,895,032 +0.48(+1.30%)
Jun 25, 2013 36.34 37.27 36.31 37.01 49,310,144 +1.23(+3.43%)
Jun 24, 2013 36.04 36.24 35.74 35.78 64,470,436 -1.13(-3.05%)
Jun 21, 2013 37.97 38.06 35.83 36.90 97,531,392 -0.81(-2.15%)
Jun 20, 2013 38.50 38.58 37.44 37.71 61,802,824 -1.28(-3.29%)
Jun 19, 2013 39.36 39.60 38.90 39.00 41,290,848 -0.38(-0.96%)
Jun 18, 2013 38.99 39.57 38.97 39.38 24,788,654 +0.51(+1.32%)
Jun 17, 2013 39.22 39.68 38.62 38.86 40,800,536 +0.11(+0.28%)
Jun 14, 2013 39.54 39.64 38.73 38.75 34,760,160 -0.84(-2.13%)
Jun 13, 2013 38.80 39.60 38.42 39.60 43,425,716 +0.67(+1.72%)
Jun 12, 2013 39.63 39.72 38.71 38.93 48,971,096 -0.40(-1.02%)
Jun 11, 2013 39.92 40.04 39.23 39.33 65,429,820 -1.56(-3.81%)
Jun 10, 2013 40.94 41.04 40.32 40.89 28,374,840 +0.26(+0.64%)
Jun 07, 2013 40.37 40.79 40.04 40.63 39,231,692 +0.61(+1.51%)
Jun 06, 2013 39.26 40.05 39.08 40.02 44,635,256 +0.63(+1.60%)
Jun 05, 2013 40.24 40.53 39.18 39.39 48,652,656 -0.94(-2.34%)
Jun 04, 2013 40.86 41.43 40.16 40.34 35,414,940 -0.57(-1.40%)
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.