Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 32.45 32.90 32.37 32.70 932,032 -0.25(-0.75%)
Sep 27, 2013 32.84 33.00 32.75 32.95 431,265 -0.25(-0.75%)
Sep 26, 2013 32.91 33.30 32.86 33.20 735,725 +0.39(+1.18%)
Sep 25, 2013 32.91 33.09 32.51 32.81 804,203 -0.01(-0.04%)
Sep 24, 2013 32.84 33.20 32.62 32.82 706,217 +0.04(+0.14%)
Sep 23, 2013 32.98 32.98 32.36 32.78 744,673 -0.37(-1.11%)
Sep 20, 2013 33.90 33.95 32.98 33.15 986,498 -0.61(-1.81%)
Sep 19, 2013 33.62 33.83 33.40 33.76 899,689 +0.22(+0.64%)
Sep 18, 2013 32.92 33.57 32.77 33.54 791,237 +0.53(+1.60%)
Sep 17, 2013 32.60 33.02 32.56 33.01 633,147 +0.36(+1.11%)
Sep 16, 2013 32.91 32.97 32.59 32.65 587,966 +0.30(+0.94%)
Sep 13, 2013 32.28 32.45 32.10 32.35 558,034 +0.08(+0.24%)
Sep 12, 2013 32.45 32.54 32.06 32.27 489,409 -0.16(-0.49%)
Sep 11, 2013 32.59 32.88 32.11 32.43 1,050,063 -0.42(-1.28%)
Sep 10, 2013 31.90 32.87 31.86 32.85 1,663,095 +1.19(+3.77%)
Sep 09, 2013 31.32 31.65 31.26 31.65 610,383 +0.44(+1.42%)
Sep 06, 2013 31.17 31.51 30.48 31.21 1,230,118 +0.29(+0.95%)
Sep 05, 2013 30.92 31.27 30.89 30.92 771,180 +0.01(+0.02%)
Sep 04, 2013 30.41 30.96 30.27 30.91 979,507 +0.54(+1.78%)
Sep 03, 2013 30.83 31.08 29.98 30.37 1,558,781 +0.12(+0.40%)
Aug 30, 2013 30.74 30.74 30.18 30.25 793,632 -0.42(-1.37%)
Aug 29, 2013 30.37 30.94 30.33 30.67 506,145 +0.26(+0.86%)
Aug 28, 2013 30.29 30.69 30.25 30.41 899,056 +0.14(+0.46%)
Aug 27, 2013 30.99 31.04 30.27 30.27 1,179,960 -1.19(-3.78%)
Aug 26, 2013 31.88 32.00 31.42 31.46 855,379 -0.41(-1.30%)
Aug 23, 2013 32.01 32.01 31.51 31.87 432,666 -0.03(-0.08%)
Aug 22, 2013 31.29 31.98 31.29 31.90 436,490 +0.76(+2.43%)
Aug 21, 2013 31.43 31.58 30.99 31.14 596,658 -0.48(-1.51%)
Aug 20, 2013 31.13 31.71 31.00 31.62 769,848 +0.49(+1.57%)
Aug 19, 2013 31.46 31.62 31.12 31.13 888,892 -0.41(-1.29%)
Aug 16, 2013 31.50 31.74 31.36 31.53 813,709 -0.03(-0.10%)
Aug 15, 2013 31.81 31.82 31.32 31.57 660,650 -0.67(-2.07%)
Aug 14, 2013 32.43 32.53 32.18 32.23 1,059,094 -0.22(-0.68%)
Aug 13, 2013 32.39 32.62 32.03 32.46 1,501,561 +0.15(+0.47%)
Aug 12, 2013 32.41 32.65 32.23 32.30 1,197,089 -0.29(-0.88%)
Aug 09, 2013 32.63 32.86 32.42 32.59 1,305,739 -0.06(-0.18%)
Aug 08, 2013 33.14 33.22 32.48 32.65 985,593 -0.17(-0.50%)
Aug 07, 2013 33.05 33.05 32.57 32.81 980,244 -0.44(-1.34%)
Aug 06, 2013 33.44 33.56 32.81 33.26 1,348,807 -0.29(-0.87%)
Aug 05, 2013 33.42 33.62 33.25 33.55 1,042,471 +0.06(+0.17%)
Aug 02, 2013 34.96 34.96 33.11 33.49 1,336,535 +0.01(+0.04%)
Aug 01, 2013 32.91 33.73 32.91 33.48 1,465,823 +1.04(+3.21%)
Jul 31, 2013 32.44 32.83 32.39 32.44 1,225,068 +0.06(+0.18%)
Jul 30, 2013 31.90 33.52 31.38 32.38 1,670,383 +0.69(+2.16%)
Jul 29, 2013 32.00 32.19 31.60 31.69 1,155,644 -0.43(-1.33%)
Jul 26, 2013 31.96 32.21 31.79 32.12 619,547 -0.09(-0.28%)
Jul 25, 2013 31.59 32.23 31.59 32.21 1,266,322 +0.46(+1.46%)
Jul 24, 2013 31.91 32.02 31.46 31.74 651,699 -0.15(-0.48%)
Jul 23, 2013 31.81 31.91 31.50 31.90 637,155 +0.27(+0.84%)
Jul 22, 2013 31.44 31.67 31.28 31.63 866,288 +0.11(+0.36%)
Jul 19, 2013 31.38 31.69 31.13 31.52 596,750 +0.01(+0.04%)
Jul 18, 2013 31.13 31.71 31.08 31.50 1,289,259 +0.56(+1.81%)
Jul 17, 2013 30.99 31.39 30.90 30.94 1,047,757 +0.06(+0.19%)
Jul 16, 2013 30.83 31.18 30.78 30.89 1,820,364 +0.06(+0.19%)
Jul 15, 2013 30.66 30.87 30.46 30.83 786,668 +0.38(+1.25%)
Jul 12, 2013 30.10 30.61 30.02 30.45 965,404 +0.29(+0.95%)
Jul 11, 2013 29.73 30.41 29.73 30.16 1,523,101 +1.04(+3.56%)
Jul 10, 2013 29.27 29.60 28.82 29.13 1,110,676 -0.24(-0.82%)
Jul 09, 2013 28.89 29.37 28.64 29.37 1,031,987 +0.69(+2.41%)
Jul 08, 2013 28.78 28.93 28.56 28.68 925,641 +0.15(+0.51%)
Jul 05, 2013 28.17 28.53 27.82 28.53 739,764 +0.62(+2.22%)
Jul 03, 2013 27.31 27.95 27.27 27.91 726,496 +0.32(+1.17%)
Jul 02, 2013 27.73 28.08 27.20 27.59 1,401,902 -0.21(-0.75%)
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.