Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 30.92 30.96 30.23 30.36 2,417,257 -0.50(-1.62%)
Aug 29, 2013 30.37 31.11 30.30 30.86 2,292,502 +0.37(+1.21%)
Aug 28, 2013 30.24 30.71 30.14 30.49 3,253,156 +0.17(+0.56%)
Aug 27, 2013 30.73 30.80 30.24 30.32 3,433,019 -0.91(-2.91%)
Aug 26, 2013 31.58 31.73 31.21 31.23 2,260,640 -0.34(-1.08%)
Aug 23, 2013 31.64 31.76 31.45 31.57 1,517,093 -0.03(-0.09%)
Aug 22, 2013 31.16 31.73 31.16 31.60 1,758,767 +0.51(+1.64%)
Aug 21, 2013 31.29 31.48 30.79 31.09 2,755,967 -0.37(-1.18%)
Aug 20, 2013 31.20 31.58 30.93 31.46 3,570,183 +0.26(+0.83%)
Aug 19, 2013 31.70 31.89 31.20 31.20 2,760,811 -0.84(-2.62%)
Aug 16, 2013 32.06 32.43 31.99 32.04 3,634,575 -0.07(-0.22%)
Aug 15, 2013 32.42 32.51 31.96 32.11 2,715,806 -0.77(-2.34%)
Aug 14, 2013 33.11 33.36 32.86 32.88 2,087,147 -0.24(-0.72%)
Aug 13, 2013 32.40 33.32 32.40 33.12 4,116,297 +0.82(+2.54%)
Aug 12, 2013 32.26 32.53 32.08 32.30 3,249,649 -0.27(-0.83%)
Aug 09, 2013 32.48 32.75 32.26 32.57 2,615,515 -0.03(-0.09%)
Aug 08, 2013 32.89 33.00 32.40 32.60 2,150,315 -0.07(-0.21%)
Aug 07, 2013 32.79 32.81 32.40 32.67 2,633,983 -0.34(-1.03%)
Aug 06, 2013 33.15 33.26 32.80 33.01 2,775,871 -0.11(-0.33%)
Aug 05, 2013 33.03 33.25 32.87 33.12 1,979,394 +0.02(+0.06%)
Aug 02, 2013 33.04 33.20 32.81 33.10 3,199,967 +0.06(+0.18%)
Aug 01, 2013 32.57 33.13 32.46 33.04 5,657,240 +0.85(+2.64%)
Jul 31, 2013 32.23 32.72 32.00 32.19 6,707,829 -0.05(-0.16%)
Jul 30, 2013 32.46 32.60 32.22 32.24 4,145,428 +0.01(+0.03%)
Jul 29, 2013 32.60 32.76 32.23 32.23 2,600,327 -0.62(-1.89%)
Jul 26, 2013 32.65 32.90 32.41 32.85 2,943,100 +0.05(+0.15%)
Jul 25, 2013 32.54 32.94 32.44 32.80 2,359,703 +0.11(+0.34%)
Jul 24, 2013 32.98 33.08 32.49 32.69 3,739,578 -0.29(-0.88%)
Jul 23, 2013 33.08 33.24 32.88 32.98 3,058,144 -0.02(-0.06%)
Jul 22, 2013 32.62 33.14 32.49 33.00 3,173,712 +0.51(+1.57%)
Jul 19, 2013 32.32 32.59 31.92 32.49 4,356,131 -0.03(-0.09%)
Jul 18, 2013 32.01 32.73 31.92 32.52 4,267,146 +0.69(+2.17%)
Jul 17, 2013 32.09 32.15 31.75 31.83 2,189,556 -0.11(-0.34%)
Jul 16, 2013 32.21 32.25 31.62 31.94 3,488,537 -0.19(-0.59%)
Jul 15, 2013 31.87 32.21 31.59 32.13 3,794,276 +0.38(+1.20%)
Jul 12, 2013 32.11 32.26 31.53 31.75 6,226,589 -0.32(-1.00%)
Jul 11, 2013 31.88 32.19 31.86 32.07 4,335,146 +0.73(+2.33%)
Jul 10, 2013 32.04 32.05 31.31 31.34 5,775,720 -0.71(-2.22%)
Jul 09, 2013 32.25 32.12 31.64 32.05 3,090,797 +0.12(+0.38%)
Jul 08, 2013 32.11 32.16 31.83 31.93 2,219,952 +0.01(+0.03%)
Jul 05, 2013 31.85 31.94 31.42 31.92 1,646,730 +0.47(+1.49%)
Jul 03, 2013 31.28 31.68 31.18 31.45 1,467,363 -0.04(-0.13%)
Jul 02, 2013 31.72 31.96 31.22 31.49 3,434,152 -0.26(-0.82%)
Jul 01, 2013 32.14 32.27 31.74 31.75 3,394,982 -0.05(-0.16%)
Jun 28, 2013 32.39 32.55 31.62 31.80 5,866,059 -0.12(-0.38%)
Jun 26, 2013 31.92 32.12 31.66 31.92 4,633,527 +0.42(+1.33%)
Jun 25, 2013 31.79 31.90 31.27 31.50 6,816,144 +0.20(+0.64%)
Jun 24, 2013 32.25 32.25 31.09 31.30 5,970,312 -1.51(-4.60%)
Jun 21, 2013 33.15 33.44 32.59 32.81 6,144,586 +0.01(+0.03%)
Jun 20, 2013 33.56 33.58 32.68 32.80 3,866,735 -1.21(-3.56%)
Jun 19, 2013 34.58 34.63 34.01 34.01 3,524,021 -0.53(-1.53%)
Jun 18, 2013 34.45 34.66 34.31 34.54 2,182,647 +0.19(+0.55%)
Jun 17, 2013 33.95 34.51 33.89 34.35 2,661,250 +0.83(+2.48%)
Jun 14, 2013 33.88 34.08 33.39 33.52 3,158,771 -0.49(-1.44%)
Jun 13, 2013 33.11 34.06 33.00 34.01 2,865,913 +0.85(+2.56%)
Jun 12, 2013 33.96 33.99 33.07 33.16 2,271,749 -0.46(-1.37%)
Jun 11, 2013 33.78 34.18 33.37 33.62 3,020,811 -0.64(-1.87%)
Jun 10, 2013 34.59 34.60 33.90 34.26 3,747,468 -0.18(-0.52%)
Jun 07, 2013 33.38 34.49 33.30 34.44 5,681,253 +1.30(+3.92%)
Jun 06, 2013 32.57 33.14 32.37 33.14 4,914,422 +0.56(+1.72%)
Jun 05, 2013 33.22 33.29 32.34 32.58 4,283,491 -0.72(-2.16%)
Jun 04, 2013 33.52 34.15 33.18 33.30 5,063,568 -0.16(-0.48%)
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.