Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 38.40 39.08 38.27 38.96 1,883,014 -0.05(-0.12%)
Sep 27, 2013 39.02 39.09 38.79 39.01 1,203,565 -0.19(-0.48%)
Sep 26, 2013 39.31 39.68 38.88 39.20 1,627,303 -0.07(-0.18%)
Sep 25, 2013 39.35 39.41 38.94 39.27 1,165,337 -0.05(-0.14%)
Sep 24, 2013 38.85 39.61 38.82 39.32 1,701,862 +0.43(+1.11%)
Sep 23, 2013 38.68 38.94 38.22 38.89 1,384,161 +0.13(+0.34%)
Sep 20, 2013 38.91 39.38 38.70 38.76 2,017,135 -0.12(-0.31%)
Sep 19, 2013 39.07 39.26 38.71 38.88 930,798 +0.00(+0.00%)
Sep 18, 2013 38.53 39.01 38.23 38.88 1,942,612 +0.27(+0.69%)
Sep 17, 2013 38.55 38.78 38.16 38.61 1,565,701 +0.01(+0.02%)
Sep 16, 2013 38.69 38.80 38.08 38.60 1,708,255 +0.53(+1.38%)
Sep 13, 2013 37.90 38.13 37.56 38.08 1,159,690 +0.30(+0.79%)
Sep 12, 2013 38.17 38.20 37.54 37.78 1,293,012 -0.47(-1.24%)
Sep 11, 2013 38.28 38.51 37.89 38.25 1,884,999 +0.02(+0.05%)
Sep 10, 2013 38.21 38.44 38.03 38.23 2,124,766 +0.39(+1.03%)
Sep 09, 2013 37.62 37.95 37.62 37.84 2,243,424 +0.27(+0.73%)
Sep 06, 2013 38.28 38.46 37.45 37.57 2,147,472 -0.58(-1.52%)
Sep 05, 2013 38.26 38.55 38.11 38.15 1,626,540 -0.09(-0.24%)
Sep 04, 2013 37.24 38.35 37.24 38.24 1,993,992 +1.04(+2.80%)
Sep 03, 2013 37.60 37.90 36.92 37.20 1,245,361 +0.09(+0.24%)
Aug 30, 2013 37.60 37.67 36.79 37.11 1,458,326 -0.48(-1.29%)
Aug 29, 2013 37.11 37.98 37.06 37.60 1,398,114 +0.44(+1.19%)
Aug 28, 2013 36.49 37.32 36.23 37.16 1,569,929 +0.75(+2.05%)
Aug 27, 2013 37.03 37.13 36.38 36.41 1,777,573 -1.12(-2.98%)
Aug 26, 2013 37.83 38.12 37.39 37.53 1,533,929 -0.29(-0.77%)
Aug 23, 2013 37.98 38.09 37.72 37.82 1,438,653 -0.13(-0.33%)
Aug 22, 2013 36.93 38.09 36.93 37.95 1,201,819 +1.05(+2.84%)
Aug 21, 2013 37.07 37.45 36.75 36.90 1,413,465 -0.26(-0.70%)
Aug 20, 2013 36.84 37.31 36.56 37.16 1,067,368 +0.48(+1.31%)
Aug 19, 2013 36.97 37.22 36.64 36.68 832,785 -0.28(-0.75%)
Aug 16, 2013 37.03 37.49 36.94 36.96 1,769,282 -0.06(-0.16%)
Aug 15, 2013 37.44 37.55 36.80 37.01 1,565,989 -0.83(-2.19%)
Aug 14, 2013 38.29 38.40 37.83 37.84 1,583,880 -0.52(-1.35%)
Aug 13, 2013 37.46 38.63 37.42 38.36 3,001,840 +0.87(+2.32%)
Aug 12, 2013 36.68 37.58 36.54 37.49 2,141,796 +0.69(+1.88%)
Aug 09, 2013 37.14 37.54 36.70 36.80 1,747,277 -0.25(-0.68%)
Aug 08, 2013 36.59 37.18 36.58 37.06 1,909,956 +0.81(+2.25%)
Aug 07, 2013 36.69 36.72 36.21 36.24 1,745,739 -0.60(-1.62%)
Aug 06, 2013 37.12 37.21 36.77 36.84 2,080,144 -0.36(-0.97%)
Aug 05, 2013 37.33 37.64 37.10 37.20 2,305,003 -0.25(-0.68%)
Aug 02, 2013 37.68 37.98 37.41 37.45 2,237,483 -0.48(-1.26%)
Aug 01, 2013 37.05 38.04 36.82 37.93 3,719,072 +1.30(+3.55%)
Jul 31, 2013 36.20 36.99 36.20 36.63 3,112,104 +0.38(+1.05%)
Jul 30, 2013 36.13 36.44 36.01 36.25 2,185,300 +0.35(+0.98%)
Jul 29, 2013 35.53 36.16 35.53 35.90 1,616,405 +0.38(+1.07%)
Jul 26, 2013 35.70 35.98 35.48 35.52 2,855,123 -0.27(-0.76%)
Jul 25, 2013 35.43 35.96 35.22 35.79 3,846,449 +0.41(+1.16%)
Jul 24, 2013 35.35 35.83 35.33 35.38 3,533,418 +0.22(+0.62%)
Jul 23, 2013 35.21 35.37 34.99 35.16 1,552,861 -0.02(-0.07%)
Jul 22, 2013 35.04 35.22 34.90 35.18 1,474,233 +0.19(+0.54%)
Jul 19, 2013 34.84 35.01 34.41 34.99 1,838,261 +0.13(+0.39%)
Jul 18, 2013 34.48 34.88 34.12 34.86 2,688,773 +0.57(+1.67%)
Jul 17, 2013 34.13 34.34 34.05 34.29 2,765,070 +0.81(+2.43%)
Jul 16, 2013 34.09 34.17 33.33 33.47 2,248,539 -0.61(-1.80%)
Jul 15, 2013 34.30 34.31 34.00 34.09 1,604,465 -0.19(-0.55%)
Jul 12, 2013 34.09 34.47 34.06 34.28 2,664,848 +0.17(+0.51%)
Jul 11, 2013 33.88 34.11 33.81 34.10 2,150,853 +0.61(+1.83%)
Jul 10, 2013 33.29 33.50 33.21 33.49 1,752,048 +0.20(+0.60%)
Jul 09, 2013 33.47 33.49 33.11 33.29 1,426,941 +0.15(+0.44%)
Jul 08, 2013 33.33 33.47 32.91 33.14 1,340,158 +0.02(+0.07%)
Jul 05, 2013 32.84 33.19 32.59 33.12 2,359,427 +0.70(+2.15%)
Jul 03, 2013 32.42 32.56 32.30 32.42 1,565,904 -0.19(-0.58%)
Jul 02, 2013 33.09 33.14 32.46 32.61 3,231,782 -0.49(-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.