Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 30.65 30.77 29.69 29.76 6,223,753 -1.03(-3.36%)
Sep 27, 2013 30.78 30.85 30.67 30.79 2,061,061 -0.35(-1.11%)
Sep 26, 2013 31.19 31.26 31.04 31.14 1,727,405 +0.18(+0.59%)
Sep 25, 2013 30.99 31.06 30.89 30.96 1,493,200 -0.32(-1.01%)
Sep 24, 2013 31.34 31.42 31.21 31.27 2,152,360 -0.28(-0.90%)
Sep 23, 2013 31.73 31.74 31.45 31.56 1,805,639 -0.21(-0.65%)
Sep 20, 2013 31.99 31.99 31.75 31.76 1,656,725 -0.18(-0.57%)
Sep 19, 2013 32.31 32.32 31.90 31.94 2,882,229 +0.39(+1.22%)
Sep 18, 2013 30.85 31.56 30.72 31.56 2,395,781 +0.71(+2.30%)
Sep 17, 2013 30.74 30.88 30.71 30.85 1,641,860 +0.28(+0.90%)
Sep 16, 2013 30.61 30.61 30.48 30.57 836,100 +0.29(+0.96%)
Sep 13, 2013 30.20 30.33 30.08 30.28 825,588 +0.21(+0.68%)
Sep 12, 2013 30.10 30.15 30.02 30.07 1,482,263 -0.07(-0.24%)
Sep 11, 2013 30.02 30.15 29.99 30.14 2,372,979 -0.20(-0.65%)
Sep 10, 2013 30.20 30.34 30.14 30.34 4,135,418 +0.62(+2.07%)
Sep 09, 2013 29.58 29.73 29.44 29.73 4,601,615 +0.16(+0.53%)
Sep 06, 2013 29.66 29.83 29.45 29.57 4,070,554 +0.16(+0.54%)
Sep 05, 2013 29.39 29.45 29.29 29.41 4,162,859 -0.06(-0.21%)
Sep 04, 2013 29.32 29.55 29.27 29.47 4,844,103 -0.19(-0.64%)
Sep 03, 2013 29.84 29.99 29.61 29.66 3,749,241 -0.02(-0.08%)
Aug 30, 2013 29.67 29.75 29.61 29.69 2,128,646 -0.21(-0.71%)
Aug 29, 2013 29.63 29.95 29.62 29.90 1,515,726 -0.16(-0.52%)
Aug 28, 2013 29.95 30.14 29.90 30.06 1,323,321 -0.23(-0.76%)
Aug 27, 2013 30.43 30.63 30.27 30.29 1,919,431 -0.58(-1.89%)
Aug 26, 2013 30.98 31.05 30.83 30.87 1,224,137 -0.10(-0.33%)
Aug 23, 2013 30.76 31.03 30.74 30.97 1,262,010 +0.34(+1.11%)
Aug 22, 2013 30.52 30.66 30.52 30.63 1,931,015 +0.05(+0.15%)
Aug 21, 2013 30.84 30.85 30.54 30.59 1,656,470 -0.44(-1.42%)
Aug 20, 2013 30.96 31.10 30.85 31.03 1,300,014 +0.00(+0.00%)
Aug 19, 2013 31.22 31.25 31.02 31.03 915,862 -0.21(-0.68%)
Aug 16, 2013 31.30 31.30 31.07 31.24 2,347,700 +0.11(+0.35%)
Aug 15, 2013 30.93 31.16 30.75 31.13 2,112,183 -0.12(-0.38%)
Aug 14, 2013 31.43 31.52 31.21 31.25 2,554,441 -0.06(-0.18%)
Aug 13, 2013 31.43 31.43 31.27 31.30 2,483,037 +0.06(+0.18%)
Aug 12, 2013 31.16 31.29 31.14 31.25 1,842,867 -0.09(-0.28%)
Aug 09, 2013 31.31 31.49 31.27 31.34 1,065,724 +0.09(+0.28%)
Aug 08, 2013 31.15 31.36 31.10 31.25 1,976,736 +0.09(+0.28%)
Aug 07, 2013 31.02 31.28 31.02 31.16 2,925,663 -0.37(-1.16%)
Aug 06, 2013 31.47 31.65 31.47 31.53 1,981,348 -0.27(-0.86%)
Aug 05, 2013 31.58 31.80 31.49 31.80 1,765,093 +0.08(+0.25%)
Aug 02, 2013 31.61 31.75 31.52 31.72 1,108,311 +0.13(+0.42%)
Aug 01, 2013 31.62 31.67 31.41 31.59 2,165,337 +0.30(+0.97%)
Jul 31, 2013 31.11 31.48 31.04 31.29 2,648,406 -0.02(-0.08%)
Jul 30, 2013 31.43 31.47 31.23 31.31 2,483,054 +0.06(+0.20%)
Jul 29, 2013 31.11 31.30 31.11 31.25 2,166,203 -0.13(-0.40%)
Jul 26, 2013 31.22 31.38 31.01 31.37 2,513,032 -0.30(-0.94%)
Jul 25, 2013 31.39 31.70 31.39 31.67 3,048,949 -0.23(-0.71%)
Jul 24, 2013 32.15 32.15 31.81 31.90 2,807,825 +0.00(+0.00%)
Jul 23, 2013 32.22 32.23 31.90 31.90 3,525,283 -0.32(-1.00%)
Jul 22, 2013 32.29 32.27 32.14 32.22 1,284,911 -0.05(-0.17%)
Jul 19, 2013 31.92 32.30 31.90 32.27 1,266,748 +0.25(+0.78%)
Jul 18, 2013 32.11 32.26 32.01 32.02 1,988,785 -0.03(-0.09%)
Jul 17, 2013 32.29 32.32 31.97 32.05 1,538,707 -0.28(-0.86%)
Jul 16, 2013 32.36 32.44 32.19 32.33 1,575,607 -0.19(-0.58%)
Jul 15, 2013 32.48 32.55 32.40 32.51 886,980 +0.23(+0.70%)
Jul 12, 2013 32.12 32.33 32.11 32.29 1,716,466 -0.06(-0.19%)
Jul 11, 2013 32.16 32.41 31.88 32.35 2,281,462 +0.91(+2.91%)
Jul 10, 2013 31.24 31.54 31.20 31.44 1,729,235 +0.20(+0.63%)
Jul 09, 2013 31.41 31.29 31.15 31.24 1,460,037 +0.03(+0.10%)
Jul 08, 2013 31.39 31.39 31.15 31.21 2,251,058 +0.19(+0.60%)
Jul 05, 2013 31.12 31.12 30.73 31.02 1,568,934 +0.23(+0.74%)
Jul 03, 2013 30.58 30.83 30.49 30.79 948,491 -0.08(-0.25%)
Jul 02, 2013 30.83 31.06 30.79 30.87 1,628,046 -0.07(-0.23%)
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.