Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 37.23 38.48 37.15 38.15 723,405 +1.52(+4.15%)
Sep 26, 2013 36.79 37.22 36.55 36.63 516,119 -0.74(-1.98%)
Sep 25, 2013 37.32 37.84 37.00 37.37 737,329 -0.10(-0.26%)
Sep 24, 2013 37.43 37.85 36.81 37.47 632,121 -0.17(-0.46%)
Sep 23, 2013 37.12 38.34 36.95 37.64 847,464 +0.49(+1.32%)
Sep 20, 2013 36.59 37.20 36.16 37.15 453,644 +0.62(+1.70%)
Sep 19, 2013 36.23 36.97 36.08 36.53 476,829 -0.19(-0.52%)
Sep 18, 2013 38.30 38.82 36.27 36.72 785,287 -1.42(-3.72%)
Sep 17, 2013 38.43 38.47 37.97 38.14 443,136 -0.40(-1.04%)
Sep 16, 2013 38.02 38.83 37.93 38.54 530,480 -0.41(-1.05%)
Sep 13, 2013 38.73 39.65 38.61 38.95 349,217 -0.61(-1.54%)
Sep 12, 2013 38.78 39.62 38.25 39.56 401,819 +0.69(+1.78%)
Sep 11, 2013 40.39 40.50 38.75 38.87 489,777 -1.27(-3.16%)
Sep 10, 2013 40.50 40.76 40.14 40.14 563,641 -1.53(-3.67%)
Sep 09, 2013 42.87 43.05 41.51 41.67 456,542 -1.69(-3.90%)
Sep 06, 2013 42.36 44.56 42.27 43.36 837,505 +0.37(+0.86%)
Sep 05, 2013 43.89 44.01 42.87 42.99 417,191 -0.98(-2.23%)
Sep 04, 2013 44.13 44.43 43.68 43.97 488,599 -0.11(-0.25%)
Sep 03, 2013 43.78 45.05 43.60 44.08 715,289 -1.77(-3.86%)
Aug 30, 2013 44.93 46.70 44.93 45.85 710,868 +0.51(+1.12%)
Aug 29, 2013 45.01 45.34 43.99 45.34 471,487 +1.02(+2.30%)
Aug 28, 2013 44.75 45.34 43.66 44.32 890,977 -0.17(-0.38%)
Aug 27, 2013 43.05 44.74 42.42 44.49 1,032,166 +3.30(+8.01%)
Aug 26, 2013 39.47 41.28 39.16 41.19 459,249 +1.32(+3.31%)
Aug 23, 2013 40.23 40.66 39.80 39.87 302,970 -0.80(-1.97%)
Aug 22, 2013 41.12 41.25 40.41 40.67 482,629 -1.03(-2.47%)
Aug 21, 2013 41.65 42.49 40.09 41.70 936,341 +0.76(+1.86%)
Aug 20, 2013 41.57 41.81 39.90 40.94 587,822 -0.52(-1.25%)
Aug 19, 2013 40.56 41.56 40.26 41.46 276,828 +1.12(+2.78%)
Aug 16, 2013 41.02 41.11 39.68 40.34 682,254 -0.67(-1.63%)
Aug 15, 2013 40.42 41.21 40.22 41.01 840,954 +1.93(+4.94%)
Aug 14, 2013 38.44 39.12 38.30 39.08 307,678 +0.43(+1.11%)
Aug 13, 2013 38.73 39.61 38.46 38.65 445,470 -0.40(-1.02%)
Aug 12, 2013 40.17 40.19 38.90 39.05 264,479 -0.24(-0.61%)
Aug 09, 2013 38.79 39.67 38.44 39.29 443,991 +0.51(+1.32%)
Aug 08, 2013 38.61 39.55 38.49 38.78 345,183 -0.62(-1.57%)
Aug 07, 2013 39.60 40.41 39.14 39.40 447,134 +0.48(+1.23%)
Aug 06, 2013 38.02 39.23 37.93 38.92 398,541 +1.13(+2.99%)
Aug 05, 2013 38.15 38.39 37.70 37.79 308,680 -0.47(-1.23%)
Aug 02, 2013 39.32 39.35 38.23 38.26 399,714 -1.02(-2.60%)
Aug 01, 2013 39.47 39.69 39.15 39.28 365,904 -1.28(-3.16%)
Jul 31, 2013 41.35 41.39 39.64 40.56 494,647 -0.89(-2.15%)
Jul 30, 2013 42.09 42.51 41.37 41.45 301,654 -0.78(-1.85%)
Jul 29, 2013 42.16 42.69 41.77 42.23 319,871 +0.52(+1.25%)
Jul 26, 2013 42.30 43.07 41.61 41.71 338,658 -0.21(-0.50%)
Jul 25, 2013 43.45 43.46 41.78 41.92 366,974 -1.00(-2.33%)
Jul 24, 2013 42.10 43.38 42.05 42.92 442,281 +0.50(+1.18%)
Jul 23, 2013 42.18 43.10 41.85 42.42 419,073 -0.18(-0.42%)
Jul 22, 2013 43.45 43.70 42.47 42.60 719,502 -0.95(-2.18%)
Jul 19, 2013 44.83 45.33 43.31 43.55 417,213 -0.93(-2.09%)
Jul 18, 2013 44.94 45.04 43.98 44.48 492,166 -0.91(-2.00%)
Jul 17, 2013 46.22 46.71 45.21 45.39 435,062 -1.53(-3.26%)
Jul 16, 2013 45.55 47.38 45.47 46.92 509,149 +1.28(+2.80%)
Jul 15, 2013 46.19 46.59 45.36 45.64 507,253 -1.06(-2.27%)
Jul 12, 2013 46.20 47.00 45.97 46.70 566,921 +0.50(+1.08%)
Jul 11, 2013 45.99 46.78 45.80 46.20 556,115 -1.38(-2.90%)
Jul 10, 2013 48.00 48.20 47.27 47.58 543,754 -0.40(-0.83%)
Jul 09, 2013 47.70 48.07 47.65 47.98 824,027 -1.04(-2.12%)
Jul 08, 2013 49.90 50.21 48.72 49.02 678,858 -2.43(-4.72%)
Jul 05, 2013 52.74 53.61 51.36 51.45 416,354 -2.67(-4.93%)
Jul 03, 2013 55.37 55.61 53.86 54.12 250,168 -0.68(-1.24%)
Jul 02, 2013 54.68 55.60 53.37 54.80 430,820 +0.75(+1.39%)
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.