Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 37.84 38.50 37.70 38.39 1,911,249 -0.05(-0.12%)
Sep 27, 2013 38.44 38.51 38.22 38.43 1,221,612 -0.19(-0.48%)
Sep 26, 2013 38.73 39.09 38.31 38.62 1,651,703 -0.07(-0.18%)
Sep 25, 2013 38.77 38.83 38.37 38.69 1,182,811 -0.05(-0.14%)
Sep 24, 2013 38.28 39.03 38.24 38.74 1,727,380 +0.42(+1.11%)
Sep 23, 2013 38.11 38.37 37.66 38.31 1,404,916 +0.13(+0.34%)
Sep 20, 2013 38.33 38.80 38.12 38.19 2,047,381 -0.12(-0.31%)
Sep 19, 2013 38.50 38.68 38.14 38.30 944,755 +0.00(+0.00%)
Sep 18, 2013 37.96 38.43 37.67 38.30 1,971,741 +0.26(+0.69%)
Sep 17, 2013 37.98 38.21 37.59 38.04 1,589,178 +0.01(+0.02%)
Sep 16, 2013 38.12 38.23 37.52 38.03 1,733,870 +0.52(+1.38%)
Sep 13, 2013 37.34 37.57 37.00 37.52 1,177,079 +0.30(+0.79%)
Sep 12, 2013 37.61 37.64 36.99 37.22 1,312,400 -0.47(-1.24%)
Sep 11, 2013 37.72 37.94 37.33 37.69 1,913,264 +0.02(+0.05%)
Sep 10, 2013 37.64 37.87 37.47 37.67 2,156,627 +0.38(+1.03%)
Sep 09, 2013 37.07 37.39 37.07 37.28 2,277,064 +0.27(+0.73%)
Sep 06, 2013 37.72 37.89 36.89 37.02 2,179,672 -0.57(-1.52%)
Sep 05, 2013 37.69 37.98 37.55 37.59 1,650,930 -0.09(-0.24%)
Sep 04, 2013 36.69 37.78 36.69 37.68 2,023,891 +1.03(+2.80%)
Sep 03, 2013 37.05 37.34 36.37 36.65 1,264,035 +0.09(+0.24%)
Aug 30, 2013 37.05 37.12 36.25 36.56 1,480,194 -0.48(-1.29%)
Aug 29, 2013 36.56 37.42 36.51 37.04 1,419,078 +0.44(+1.19%)
Aug 28, 2013 35.95 36.77 35.70 36.61 1,593,470 +0.73(+2.05%)
Aug 27, 2013 36.49 36.58 35.84 35.87 1,804,227 -1.10(-2.98%)
Aug 26, 2013 37.27 37.55 36.83 36.97 1,556,930 -0.29(-0.77%)
Aug 23, 2013 37.42 37.53 37.16 37.26 1,460,225 -0.12(-0.33%)
Aug 22, 2013 36.38 37.53 36.38 37.39 1,219,840 +1.03(+2.84%)
Aug 21, 2013 36.52 36.89 36.21 36.35 1,434,660 -0.26(-0.70%)
Aug 20, 2013 36.29 36.76 36.02 36.61 1,083,373 +0.47(+1.31%)
Aug 19, 2013 36.42 36.67 36.10 36.14 845,272 -0.27(-0.75%)
Aug 16, 2013 36.49 36.94 36.39 36.41 1,795,812 -0.06(-0.16%)
Aug 15, 2013 36.88 36.99 36.26 36.47 1,589,471 -0.82(-2.19%)
Aug 14, 2013 37.72 37.84 37.27 37.28 1,607,630 -0.51(-1.35%)
Aug 13, 2013 36.91 38.06 36.87 37.80 3,046,852 +0.86(+2.32%)
Aug 12, 2013 36.14 37.03 36.00 36.94 2,173,911 +0.68(+1.88%)
Aug 09, 2013 36.59 36.98 36.16 36.26 1,773,477 -0.25(-0.68%)
Aug 08, 2013 36.05 36.63 36.04 36.51 1,938,595 +0.80(+2.25%)
Aug 07, 2013 36.15 36.17 35.68 35.71 1,771,916 -0.59(-1.62%)
Aug 06, 2013 36.57 36.66 36.23 36.29 2,111,336 -0.36(-0.97%)
Aug 05, 2013 36.78 37.09 36.55 36.65 2,339,566 -0.25(-0.68%)
Aug 02, 2013 37.12 37.42 36.85 36.90 2,271,033 -0.47(-1.26%)
Aug 01, 2013 36.50 37.47 36.28 37.37 3,774,838 +1.33(+3.70%)
Jul 31, 2013 35.62 36.39 35.62 36.03 3,163,414 +0.37(+1.05%)
Jul 30, 2013 35.54 35.85 35.42 35.66 2,221,330 +0.35(+0.98%)
Jul 29, 2013 34.95 35.58 34.95 35.31 1,643,055 +0.37(+1.07%)
Jul 26, 2013 35.12 35.40 34.90 34.94 2,902,196 -0.27(-0.76%)
Jul 25, 2013 34.85 35.37 34.65 35.21 3,909,867 +0.40(+1.16%)
Jul 24, 2013 34.78 35.25 34.75 34.80 3,591,674 +0.22(+0.62%)
Jul 23, 2013 34.64 34.79 34.43 34.59 1,578,464 -0.02(-0.07%)
Jul 22, 2013 34.48 34.65 34.33 34.61 1,498,539 +0.18(+0.54%)
Jul 19, 2013 34.27 34.44 33.85 34.43 1,868,569 +0.13(+0.39%)
Jul 18, 2013 33.92 34.32 33.57 34.29 2,733,103 +0.56(+1.67%)
Jul 17, 2013 33.58 33.78 33.49 33.73 2,810,658 +0.80(+2.43%)
Jul 16, 2013 33.54 33.62 32.79 32.93 2,285,611 -0.60(-1.80%)
Jul 15, 2013 33.75 33.75 33.44 33.53 1,630,918 -0.19(-0.55%)
Jul 12, 2013 33.53 33.91 33.51 33.72 2,708,784 +0.17(+0.51%)
Jul 11, 2013 33.33 33.56 33.26 33.55 2,186,314 +0.60(+1.83%)
Jul 10, 2013 32.75 32.96 32.67 32.95 1,780,935 +0.20(+0.60%)
Jul 09, 2013 32.92 32.94 32.57 32.75 1,450,467 +0.14(+0.44%)
Jul 08, 2013 32.79 32.92 32.38 32.61 1,362,253 +0.02(+0.07%)
Jul 05, 2013 32.31 32.65 32.06 32.58 2,398,327 +0.69(+2.15%)
Jul 03, 2013 31.89 32.04 31.77 31.90 1,591,721 -0.19(-0.58%)
Jul 02, 2013 32.55 32.61 31.93 32.08 3,285,065 -0.48(-1.48%)
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.