Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 34.59 34.93 34.25 34.34 1,569,132 -0.50(-1.43%)
Sep 27, 2013 35.02 35.14 34.58 34.84 1,040,066 -0.33(-0.93%)
Sep 26, 2013 34.75 35.18 34.71 35.17 1,018,878 +0.45(+1.30%)
Sep 25, 2013 35.05 35.15 34.49 34.72 1,043,772 -0.25(-0.71%)
Sep 24, 2013 35.29 35.37 34.92 34.97 1,418,291 -0.27(-0.76%)
Sep 23, 2013 35.30 35.68 35.09 35.24 710,236 -0.13(-0.36%)
Sep 20, 2013 36.16 36.52 35.34 35.37 1,940,050 -0.91(-2.50%)
Sep 19, 2013 36.53 36.83 36.24 36.27 1,002,845 -0.21(-0.58%)
Sep 18, 2013 35.28 36.51 34.82 36.48 1,234,213 +1.20(+3.41%)
Sep 17, 2013 35.32 35.55 35.14 35.28 633,541 -0.06(-0.17%)
Sep 16, 2013 35.33 35.86 35.16 35.34 636,753 +0.54(+1.54%)
Sep 13, 2013 34.79 34.93 34.65 34.81 663,178 +0.12(+0.35%)
Sep 12, 2013 34.91 35.24 34.56 34.68 810,938 -0.20(-0.58%)
Sep 11, 2013 34.87 34.95 34.53 34.88 950,793 +0.02(+0.05%)
Sep 10, 2013 35.20 35.50 34.60 34.87 1,157,913 -0.23(-0.64%)
Sep 09, 2013 34.58 35.09 34.40 35.09 1,274,788 +0.65(+1.87%)
Sep 06, 2013 34.46 34.93 34.42 34.45 1,620,346 +0.38(+1.13%)
Sep 05, 2013 34.26 34.53 33.91 34.06 1,141,257 -0.28(-0.82%)
Sep 04, 2013 33.85 34.48 33.65 34.34 1,127,110 +0.43(+1.27%)
Sep 03, 2013 34.46 34.46 33.58 33.91 1,418,485 -0.33(-0.98%)
Aug 30, 2013 34.44 34.74 34.12 34.25 1,520,646 -0.18(-0.51%)
Aug 29, 2013 34.10 34.44 33.90 34.42 1,067,569 +0.29(+0.84%)
Aug 28, 2013 34.21 34.33 33.91 34.14 763,839 -0.04(-0.12%)
Aug 27, 2013 34.05 34.40 33.74 34.18 859,315 -0.23(-0.67%)
Aug 26, 2013 34.55 34.55 34.27 34.41 839,558 -0.10(-0.30%)
Aug 23, 2013 34.31 34.53 33.98 34.51 1,055,796 +0.16(+0.48%)
Aug 22, 2013 34.24 34.47 33.81 34.35 950,635 +0.24(+0.71%)
Aug 21, 2013 34.47 34.61 33.93 34.11 1,590,031 -0.44(-1.27%)
Aug 20, 2013 33.87 34.90 33.87 34.54 1,562,925 +0.73(+2.16%)
Aug 19, 2013 34.54 34.67 33.79 33.81 1,449,582 -0.70(-2.03%)
Aug 16, 2013 35.30 35.33 34.40 34.51 4,494,290 -0.77(-2.17%)
Aug 15, 2013 35.94 35.94 35.07 35.28 1,588,273 -0.86(-2.37%)
Aug 14, 2013 36.28 36.36 36.02 36.14 1,140,165 -0.10(-0.27%)
Aug 13, 2013 36.99 37.05 36.06 36.23 2,439,806 -0.81(-2.20%)
Aug 12, 2013 37.01 37.18 36.93 37.05 1,071,294 -0.19(-0.52%)
Aug 09, 2013 37.06 37.39 37.02 37.24 1,730,058 +0.02(+0.05%)
Aug 08, 2013 37.39 37.49 37.05 37.22 1,072,447 -0.06(-0.16%)
Aug 07, 2013 37.50 37.65 37.05 37.28 1,407,458 -0.28(-0.75%)
Aug 06, 2013 36.85 37.89 36.85 37.56 3,579,124 +0.74(+2.01%)
Aug 05, 2013 37.27 37.56 36.80 36.82 1,932,116 -0.44(-1.18%)
Aug 02, 2013 37.40 37.68 37.09 37.26 2,189,421 -0.17(-0.47%)
Aug 01, 2013 37.61 37.70 37.26 37.44 1,686,095 +0.05(+0.14%)
Jul 31, 2013 38.28 38.32 37.02 37.38 1,592,390 -0.88(-2.30%)
Jul 30, 2013 38.40 39.25 38.12 38.26 937,112 +0.10(+0.27%)
Jul 29, 2013 38.35 38.46 38.08 38.16 1,212,906 -0.17(-0.46%)
Jul 26, 2013 38.57 38.68 37.95 38.33 1,175,007 -0.39(-1.01%)
Jul 25, 2013 38.60 38.85 38.48 38.73 925,485 +0.01(+0.03%)
Jul 24, 2013 39.70 39.70 38.46 38.71 1,119,061 -1.01(-2.53%)
Jul 23, 2013 39.64 39.83 39.30 39.72 757,219 +0.14(+0.37%)
Jul 22, 2013 39.28 39.64 39.26 39.58 547,950 +0.20(+0.52%)
Jul 19, 2013 39.36 39.44 39.05 39.37 709,448 +0.01(+0.03%)
Jul 18, 2013 39.09 39.36 39.02 39.36 943,022 +0.37(+0.94%)
Jul 17, 2013 39.09 39.16 38.82 38.99 1,137,990 +0.14(+0.37%)
Jul 16, 2013 38.94 39.07 38.67 38.85 1,161,849 -0.01(-0.02%)
Jul 15, 2013 38.41 39.05 38.17 38.85 1,464,139 +0.43(+1.11%)
Jul 12, 2013 38.51 38.78 38.07 38.42 1,691,091 -0.21(-0.55%)
Jul 11, 2013 38.31 38.77 38.31 38.64 1,159,077 +0.80(+2.12%)
Jul 10, 2013 37.91 37.93 37.33 37.83 986,887 -0.10(-0.25%)
Jul 09, 2013 37.63 38.15 37.38 37.93 1,272,560 +0.55(+1.48%)
Jul 08, 2013 37.03 37.58 37.03 37.38 1,392,116 +0.39(+1.04%)
Jul 05, 2013 37.06 37.17 36.12 36.99 955,651 +0.13(+0.36%)
Jul 03, 2013 36.90 37.10 36.55 36.86 811,777 -0.33(-0.87%)
Jul 02, 2013 36.47 37.19 36.47 37.18 1,894,597 +0.71(+1.95%)
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.