Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 36.95 37.09 36.41 36.47 954,073 -0.26(-0.71%)
Jun 28, 2013 36.62 36.95 36.29 36.73 1,712,099 -0.02(-0.07%)
Jun 27, 2013 36.58 36.97 36.53 36.76 1,259,147 +0.30(+0.81%)
Jun 26, 2013 36.07 36.60 36.04 36.46 2,475,673 +0.69(+1.92%)
Jun 25, 2013 35.22 35.94 35.04 35.77 1,724,898 +0.93(+2.66%)
Jun 24, 2013 34.88 35.65 34.15 34.85 1,349,230 -0.37(-1.04%)
Jun 21, 2013 35.20 35.52 34.57 35.21 2,209,967 +0.28(+0.81%)
Jun 20, 2013 36.26 36.32 34.78 34.93 1,704,123 -1.69(-4.62%)
Jun 19, 2013 37.77 37.86 36.50 36.62 918,084 -1.15(-3.05%)
Jun 18, 2013 37.65 38.01 37.27 37.77 1,019,611 +0.18(+0.48%)
Jun 17, 2013 37.62 37.80 37.42 37.59 1,455,310 +0.09(+0.24%)
Jun 14, 2013 37.73 38.13 37.32 37.50 1,954,250 -0.33(-0.88%)
Jun 13, 2013 36.83 37.91 36.66 37.83 1,693,609 +1.23(+3.36%)
Jun 12, 2013 37.25 37.41 36.54 36.61 812,978 -0.49(-1.33%)
Jun 11, 2013 37.47 37.63 37.02 37.10 1,111,990 -0.67(-1.77%)
Jun 10, 2013 38.08 38.08 37.61 37.77 1,809,328 -0.04(-0.10%)
Jun 07, 2013 38.06 38.16 37.50 37.80 2,312,347 -0.04(-0.11%)
Jun 06, 2013 37.10 37.85 37.00 37.85 3,502,727 +0.73(+1.96%)
Jun 05, 2013 37.68 37.94 36.96 37.12 2,287,560 -0.65(-1.72%)
Jun 04, 2013 38.59 38.75 37.76 37.77 2,713,636 -0.75(-1.96%)
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.