Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 41.24 41.48 40.96 40.96 626,574 -0.28(-0.68%)
Aug 29, 2013 40.67 41.42 40.66 41.24 797,175 +0.74(+1.83%)
Aug 28, 2013 40.44 40.76 40.20 40.50 519,012 +0.05(+0.12%)
Aug 27, 2013 40.47 40.57 40.18 40.45 623,816 -0.31(-0.76%)
Aug 26, 2013 40.68 40.82 40.42 40.76 508,346 +0.12(+0.30%)
Aug 23, 2013 40.19 40.66 40.11 40.64 465,487 +0.45(+1.12%)
Aug 22, 2013 40.44 40.47 40.11 40.19 583,573 -0.26(-0.64%)
Aug 21, 2013 40.62 40.77 40.39 40.45 530,777 -0.41(-1.00%)
Aug 20, 2013 40.93 40.97 40.72 40.86 1,651,848 -0.18(-0.44%)
Aug 19, 2013 41.06 41.21 40.99 41.04 610,620 -0.01(-0.02%)
Aug 16, 2013 41.18 41.34 40.98 41.05 567,094 -0.19(-0.46%)
Aug 15, 2013 40.94 41.38 40.88 41.24 1,188,193 +0.75(+1.85%)
Aug 14, 2013 40.37 40.52 40.26 40.49 530,232 +0.09(+0.22%)
Aug 13, 2013 40.28 40.48 40.02 40.40 1,511,472 +0.03(+0.07%)
Aug 12, 2013 40.29 40.46 40.06 40.37 1,243,675 -0.21(-0.52%)
Aug 09, 2013 40.38 40.96 40.20 40.58 1,388,322 -0.01(-0.02%)
Aug 08, 2013 41.00 41.05 40.40 40.59 2,378,494 -0.25(-0.61%)
Aug 07, 2013 40.74 41.09 40.55 40.84 1,533,674 -0.13(-0.32%)
Aug 06, 2013 41.23 41.25 40.69 40.97 784,767 -0.54(-1.30%)
Aug 05, 2013 40.61 41.52 40.52 41.51 674,563 +0.55(+1.34%)
Aug 02, 2013 40.90 41.20 40.83 40.96 707,585 -0.07(-0.17%)
Aug 01, 2013 41.34 41.65 40.91 41.03 762,513 -0.26(-0.63%)
Jul 31, 2013 41.87 41.98 41.19 41.29 771,305 -0.42(-1.01%)
Jul 30, 2013 41.61 41.88 41.60 41.71 633,314 +0.18(+0.43%)
Jul 29, 2013 41.15 41.66 41.15 41.53 494,029 +0.08(+0.19%)
Jul 26, 2013 41.24 41.55 40.96 41.45 587,216 +0.19(+0.46%)
Jul 25, 2013 41.26 41.55 41.07 41.26 689,262 +0.00(+0.00%)
Jul 24, 2013 41.05 41.58 41.04 41.26 828,829 +0.24(+0.59%)
Jul 23, 2013 41.01 41.10 40.36 41.02 1,305,042 +0.11(+0.27%)
Jul 22, 2013 41.79 41.77 40.71 40.91 1,250,030 -0.86(-2.06%)
Jul 19, 2013 41.80 41.87 41.60 41.77 706,276 -0.18(-0.43%)
Jul 18, 2013 41.98 42.25 41.91 41.95 740,979 +0.03(+0.07%)
Jul 17, 2013 42.27 42.49 41.58 41.92 947,250 -0.34(-0.80%)
Jul 16, 2013 42.56 42.56 42.10 42.26 827,817 -0.08(-0.19%)
Jul 15, 2013 42.30 42.51 42.10 42.34 630,156 +0.17(+0.40%)
Jul 12, 2013 42.02 42.33 42.01 42.17 650,417 +0.27(+0.64%)
Jul 11, 2013 41.73 42.07 41.61 41.90 1,018,123 +0.58(+1.40%)
Jul 10, 2013 41.21 41.42 41.06 41.32 727,007 +0.15(+0.36%)
Jul 09, 2013 41.21 41.19 40.94 41.17 1,519,744 +0.24(+0.59%)
Jul 08, 2013 40.78 41.13 40.66 40.93 2,569,089 +0.30(+0.74%)
Jul 05, 2013 40.57 40.80 40.31 40.63 609,371 -0.12(-0.29%)
Jul 03, 2013 40.66 40.90 40.38 40.75 474,080 -0.01(-0.02%)
Jul 02, 2013 40.75 41.05 40.55 40.76 1,474,836 -0.05(-0.12%)
Jul 01, 2013 41.17 41.42 40.67 40.81 731,180 -0.21(-0.51%)
Jun 28, 2013 40.65 41.37 40.40 41.02 1,570,872 +0.94(+2.35%)
Jun 27, 2013 40.07 40.55 39.57 40.08 1,991,879 +0.32(+0.80%)
Jun 26, 2013 41.38 41.38 38.72 39.76 4,254,505 -1.48(-3.59%)
Jun 25, 2013 41.25 41.32 40.92 41.24 722,258 +0.28(+0.68%)
Jun 24, 2013 41.17 41.28 40.52 40.96 1,335,980 -0.80(-1.92%)
Jun 21, 2013 41.44 42.00 41.37 41.76 809,276 +0.17(+0.41%)
Jun 20, 2013 42.31 42.34 41.36 41.59 1,652,029 -1.37(-3.19%)
Jun 19, 2013 43.64 43.64 42.86 42.96 838,001 -0.60(-1.38%)
Jun 18, 2013 43.50 43.75 43.35 43.56 921,955 +0.09(+0.21%)
Jun 17, 2013 43.78 44.09 43.30 43.47 853,084 +0.03(+0.07%)
Jun 14, 2013 43.86 43.87 43.28 43.44 546,558 -0.48(-1.09%)
Jun 13, 2013 43.12 43.92 42.88 43.92 982,128 +0.87(+2.02%)
Jun 12, 2013 44.09 44.09 42.97 43.05 1,094,329 -1.21(-2.73%)
Jun 11, 2013 44.44 44.45 44.13 44.26 855,005 -0.32(-0.72%)
Jun 10, 2013 44.76 44.79 44.43 44.58 613,011 -0.03(-0.07%)
Jun 07, 2013 44.55 44.61 44.11 44.61 700,900 +0.33(+0.75%)
Jun 06, 2013 44.00 44.38 43.69 44.28 996,105 +0.26(+0.59%)
Jun 05, 2013 44.58 44.74 43.43 44.02 1,803,879 -0.66(-1.48%)
Jun 04, 2013 44.69 44.73 44.28 44.68 1,022,643 -0.16(-0.36%)
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.