Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 30.95 31.22 30.90 31.04 3,392,686 -0.06(-0.21%)
Sep 27, 2013 31.04 31.33 30.95 31.11 2,518,964 -0.14(-0.46%)
Sep 26, 2013 31.32 31.50 31.11 31.25 2,408,073 -0.11(-0.34%)
Sep 25, 2013 31.72 31.76 31.34 31.36 3,007,111 -0.30(-0.95%)
Sep 24, 2013 31.74 31.77 31.56 31.66 3,391,351 -0.09(-0.27%)
Sep 23, 2013 31.38 32.02 31.29 31.74 5,182,571 +0.43(+1.37%)
Sep 20, 2013 31.91 31.96 31.26 31.31 5,519,904 -0.67(-2.10%)
Sep 19, 2013 32.16 32.30 31.74 31.99 5,847,446 -0.10(-0.31%)
Sep 18, 2013 30.83 32.30 30.73 32.09 8,695,651 +1.15(+3.73%)
Sep 17, 2013 30.69 30.95 30.63 30.93 3,647,639 +0.27(+0.89%)
Sep 16, 2013 30.98 31.11 30.62 30.66 4,199,585 +0.14(+0.47%)
Sep 13, 2013 30.15 30.72 30.11 30.52 6,754,635 +0.50(+1.67%)
Sep 12, 2013 30.31 30.47 29.97 30.02 4,507,736 -0.21(-0.69%)
Sep 11, 2013 30.65 30.70 30.19 30.22 6,087,213 -0.49(-1.59%)
Sep 10, 2013 30.65 30.78 30.48 30.71 2,973,258 +0.16(+0.52%)
Sep 09, 2013 30.53 30.63 30.37 30.55 2,777,559 +0.08(+0.26%)
Sep 06, 2013 30.35 30.79 30.33 30.48 4,726,142 +0.30(+1.00%)
Sep 05, 2013 30.21 30.40 30.12 30.17 3,141,011 -0.05(-0.17%)
Sep 04, 2013 30.19 30.32 29.95 30.22 3,234,818 +0.04(+0.12%)
Sep 03, 2013 30.81 30.88 30.12 30.19 3,375,959 -0.46(-1.50%)
Aug 30, 2013 30.58 30.81 30.50 30.65 2,710,165 +0.08(+0.26%)
Aug 29, 2013 30.69 30.80 30.47 30.57 2,351,393 -0.23(-0.74%)
Aug 28, 2013 30.68 30.92 30.45 30.80 2,888,181 +0.17(+0.56%)
Aug 27, 2013 30.27 30.79 30.26 30.63 4,635,648 +0.09(+0.28%)
Aug 26, 2013 30.93 30.94 30.50 30.54 3,209,198 -0.37(-1.18%)
Aug 23, 2013 30.65 31.04 30.58 30.90 6,039,061 +0.34(+1.10%)
Aug 22, 2013 30.36 30.63 30.31 30.57 4,266,932 +0.23(+0.76%)
Aug 21, 2013 30.63 30.67 30.27 30.34 4,855,222 -0.32(-1.05%)
Aug 20, 2013 30.55 31.12 30.54 30.66 6,724,140 +0.10(+0.33%)
Aug 19, 2013 30.95 31.13 30.54 30.56 3,664,080 -0.45(-1.45%)
Aug 16, 2013 31.24 31.28 30.75 31.01 4,200,934 -0.34(-1.07%)
Aug 15, 2013 31.61 31.72 31.29 31.35 3,335,756 -0.42(-1.33%)
Aug 14, 2013 31.65 31.79 31.38 31.77 3,898,427 +0.04(+0.14%)
Aug 13, 2013 32.01 32.04 31.69 31.73 3,006,125 -0.27(-0.85%)
Aug 12, 2013 32.13 32.14 31.84 32.00 3,754,458 -0.22(-0.69%)
Aug 09, 2013 32.54 32.67 32.20 32.22 3,569,800 -0.37(-1.14%)
Aug 08, 2013 32.59 32.69 32.41 32.59 2,952,914 +0.04(+0.11%)
Aug 07, 2013 32.35 32.69 32.30 32.56 4,367,698 +0.12(+0.38%)
Aug 06, 2013 32.85 32.85 32.34 32.44 4,755,938 -0.43(-1.29%)
Aug 05, 2013 32.94 32.96 32.74 32.86 2,291,932 -0.13(-0.41%)
Aug 02, 2013 32.90 33.01 32.78 33.00 2,667,023 +0.02(+0.06%)
Aug 01, 2013 32.93 33.05 32.54 32.98 4,211,712 +0.14(+0.43%)
Jul 31, 2013 32.98 33.05 32.59 32.83 4,560,307 -0.14(-0.43%)
Jul 30, 2013 33.21 33.39 32.96 32.98 3,342,823 -0.11(-0.32%)
Jul 29, 2013 32.71 33.31 32.71 33.08 14,886,997 +0.16(+0.49%)
Jul 26, 2013 32.40 32.92 32.29 32.92 15,997,586 +0.47(+1.44%)
Jul 25, 2013 32.64 32.90 32.42 32.45 18,273,078 -0.40(-1.23%)
Jul 24, 2013 33.31 33.37 32.72 32.85 3,533,274 -0.51(-1.53%)
Jul 23, 2013 33.37 33.57 33.30 33.36 2,405,561 +0.01(+0.02%)
Jul 22, 2013 33.41 33.49 33.33 33.36 1,886,050 -0.04(-0.11%)
Jul 19, 2013 33.46 33.60 33.34 33.39 3,806,759 -0.06(-0.17%)
Jul 18, 2013 33.41 33.61 33.33 33.45 3,468,595 +0.11(+0.34%)
Jul 17, 2013 33.69 33.71 33.14 33.34 2,580,130 -0.12(-0.36%)
Jul 16, 2013 33.70 33.70 33.24 33.46 3,723,302 -0.19(-0.57%)
Jul 15, 2013 32.90 33.70 32.85 33.65 4,372,377 +0.67(+2.04%)
Jul 12, 2013 32.78 33.02 32.56 32.98 4,503,710 +0.22(+0.67%)
Jul 11, 2013 32.46 32.79 32.30 32.76 5,445,073 +0.58(+1.81%)
Jul 10, 2013 31.60 32.22 31.54 32.17 4,882,886 +0.60(+1.91%)
Jul 09, 2013 31.70 31.71 31.52 31.57 5,863,399 +0.00(+0.00%)
Jul 08, 2013 31.38 31.83 31.29 31.57 5,799,928 +0.21(+0.65%)
Jul 05, 2013 31.54 31.60 30.99 31.37 2,643,906 -0.13(-0.40%)
Jul 03, 2013 31.38 31.62 31.29 31.49 1,620,120 -0.01(-0.05%)
Jul 02, 2013 31.42 31.72 31.36 31.51 6,797,843 +0.01(+0.02%)
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.