Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 37.04 37.12 36.56 36.75 0 -0.27(-0.73%)
Aug 29, 2013 36.75 37.29 36.72 37.02 2,320,516 +0.12(+0.34%)
Aug 28, 2013 36.95 37.21 36.68 36.90 3,195,478 -0.09(-0.26%)
Aug 27, 2013 37.38 37.60 36.95 36.99 4,628,320 -0.90(-2.38%)
Aug 26, 2013 38.59 39.24 37.74 37.89 6,673,162 -1.02(-2.62%)
Aug 23, 2013 38.90 41.72 38.75 38.91 0 +2.78(+7.69%)
Aug 22, 2013 35.71 36.22 35.70 36.13 2,535,124 +0.51(+1.43%)
Aug 21, 2013 35.69 36.04 35.57 35.62 2,225,683 -0.07(-0.20%)
Aug 20, 2013 35.45 35.99 35.05 35.69 1,893,306 +0.28(+0.79%)
Aug 19, 2013 35.96 36.36 35.40 35.41 1,745,021 -0.53(-1.47%)
Aug 16, 2013 36.00 36.13 35.53 35.94 0 -0.10(-0.28%)
Aug 15, 2013 36.46 36.46 35.86 36.04 2,469,781 -0.70(-1.91%)
Aug 14, 2013 36.60 36.81 36.17 36.74 2,113,275 +0.06(+0.16%)
Aug 13, 2013 36.06 36.81 35.92 36.68 2,231,245 +0.73(+2.03%)
Aug 12, 2013 35.68 36.11 35.58 35.95 1,547,404 +0.10(+0.28%)
Aug 09, 2013 35.63 36.00 35.48 35.85 1,845,630 +0.25(+0.70%)
Aug 08, 2013 35.10 35.72 35.08 35.60 1,856,607 +0.71(+2.03%)
Aug 07, 2013 34.90 34.98 34.31 34.89 1,847,791 -0.01(-0.03%)
Aug 06, 2013 35.25 35.30 34.76 34.90 2,038,088 -0.36(-1.02%)
Aug 05, 2013 34.95 35.51 34.90 35.26 3,241,641 +0.23(+0.66%)
Aug 02, 2013 34.42 35.14 34.16 35.03 5,530,075 +0.76(+2.22%)
Aug 01, 2013 34.79 35.14 34.22 34.27 6,847,233 -1.12(-3.16%)
Jul 31, 2013 36.51 36.68 34.73 35.39 0 -1.19(-3.25%)
Jul 30, 2013 36.27 36.72 36.06 36.58 0 +0.42(+1.16%)
Jul 29, 2013 36.40 36.64 36.05 36.16 0 -0.35(-0.96%)
Jul 26, 2013 36.37 36.73 35.95 36.51 0 -0.22(-0.60%)
Jul 25, 2013 36.90 37.05 36.45 36.73 0 -0.13(-0.35%)
Jul 24, 2013 36.80 37.22 36.80 36.86 0 +0.38(+1.04%)
Jul 23, 2013 36.68 36.71 36.37 36.48 0 +0.01(+0.03%)
Jul 22, 2013 36.12 36.71 36.46 36.47 0 -0.02(-0.07%)
Jul 19, 2013 36.87 36.87 36.34 36.49 0 -0.38(-1.02%)
Jul 18, 2013 36.37 36.91 36.37 36.87 0 +0.47(+1.31%)
Jul 17, 2013 36.15 36.60 36.02 36.40 1,411,998 +0.24(+0.65%)
Jul 16, 2013 36.11 36.39 35.83 36.16 0 +0.03(+0.08%)
Jul 15, 2013 36.22 36.22 35.70 36.13 0 +0.12(+0.33%)
Jul 12, 2013 35.49 36.40 35.42 36.01 0 +0.61(+1.72%)
Jul 11, 2013 34.83 35.46 34.50 35.40 2,247,873 +1.09(+3.18%)
Jul 10, 2013 34.36 34.59 33.98 34.31 0 -0.08(-0.23%)
Jul 09, 2013 34.50 34.81 34.29 34.39 0 +0.01(+0.03%)
Jul 08, 2013 34.30 34.47 34.18 34.38 0 +0.22(+0.64%)
Jul 05, 2013 33.94 34.26 33.64 34.16 0 +0.67(+2.00%)
Jul 03, 2013 33.31 33.68 33.23 33.49 0 +0.00(+0.00%)
Jul 02, 2013 33.81 33.99 33.22 33.49 0 -0.31(-0.92%)
Jul 01, 2013 34.01 34.32 33.73 33.80 0 -0.14(-0.41%)
Jun 28, 2013 34.61 34.62 33.87 33.94 4,020,203 -0.98(-2.81%)
Jun 27, 2013 34.71 35.26 34.62 34.92 0 +0.28(+0.81%)
Jun 26, 2013 34.33 34.75 34.24 34.64 0 +0.60(+1.76%)
Jun 25, 2013 33.85 34.16 33.50 34.04 0 +0.56(+1.67%)
Jun 24, 2013 33.97 34.03 33.01 33.48 0 -0.73(-2.13%)
Jun 21, 2013 34.50 34.68 33.59 34.21 4,650,861 -0.35(-1.01%)
Jun 20, 2013 35.24 35.43 34.49 34.56 0 -0.95(-2.66%)
Jun 19, 2013 35.48 36.40 35.30 35.51 0 +0.38(+1.07%)
Jun 18, 2013 35.33 35.52 35.12 35.13 1,887,289 -0.30(-0.85%)
Jun 17, 2013 34.90 35.57 34.88 35.43 0 +0.34(+0.97%)
Jun 14, 2013 35.97 35.97 35.02 35.09 0 -0.79(-2.20%)
Jun 13, 2013 34.80 36.02 34.60 35.88 4,112,750 +0.95(+2.72%)
Jun 12, 2013 35.60 35.63 34.50 34.93 3,441,593 -0.40(-1.13%)
Jun 11, 2013 35.61 35.89 35.27 35.33 2,898,060 -0.64(-1.78%)
Jun 10, 2013 36.65 36.79 35.93 35.97 0 -0.68(-1.86%)
Jun 07, 2013 36.32 36.92 36.12 36.65 0 +0.68(+1.89%)
Jun 06, 2013 36.03 36.13 35.60 35.97 3,224,128 -0.15(-0.42%)
Jun 05, 2013 36.68 37.00 36.07 36.12 0 -0.58(-1.58%)
Jun 04, 2013 37.32 37.71 36.57 36.70 0 -0.68(-1.82%)
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.