Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 35.01 35.17 34.82 35.09 522,446 -0.14(-0.40%)
Sep 27, 2013 35.32 35.42 35.09 35.23 727,321 -0.32(-0.91%)
Sep 26, 2013 35.57 35.80 35.38 35.55 665,887 +0.03(+0.09%)
Sep 25, 2013 35.95 36.07 35.52 35.52 846,723 -0.42(-1.16%)
Sep 24, 2013 36.05 36.27 35.85 35.94 942,892 -0.27(-0.74%)
Sep 23, 2013 36.50 36.61 36.08 36.20 444,827 -0.28(-0.78%)
Sep 20, 2013 36.63 36.80 36.46 36.49 846,024 -0.12(-0.34%)
Sep 19, 2013 36.84 36.84 36.40 36.61 499,198 -0.14(-0.39%)
Sep 18, 2013 35.97 36.76 35.87 36.75 746,593 +0.73(+2.04%)
Sep 17, 2013 35.91 36.09 35.84 36.02 283,445 +0.11(+0.30%)
Sep 16, 2013 35.92 36.08 35.82 35.91 571,575 +0.28(+0.79%)
Sep 13, 2013 35.56 35.73 35.52 35.63 433,755 +0.06(+0.16%)
Sep 12, 2013 35.64 35.76 35.48 35.57 509,351 -0.07(-0.21%)
Sep 11, 2013 35.37 35.68 35.34 35.65 658,430 +0.29(+0.82%)
Sep 10, 2013 35.27 35.44 34.99 35.35 893,550 +0.16(+0.45%)
Sep 09, 2013 35.16 35.23 35.06 35.20 454,590 +0.03(+0.09%)
Sep 06, 2013 34.87 35.33 34.54 35.16 718,320 +0.33(+0.96%)
Sep 05, 2013 34.90 35.01 34.76 34.83 562,682 -0.10(-0.29%)
Sep 04, 2013 34.36 34.95 34.29 34.93 835,441 +0.56(+1.62%)
Sep 03, 2013 34.88 35.01 34.21 34.37 522,774 -0.14(-0.41%)
Aug 30, 2013 34.52 34.56 34.20 34.51 631,318 +0.08(+0.24%)
Aug 29, 2013 34.01 34.56 33.82 34.43 589,373 +0.33(+0.98%)
Aug 28, 2013 34.39 34.42 34.06 34.10 1,324,510 -0.32(-0.92%)
Aug 27, 2013 34.70 34.84 34.38 34.41 1,302,362 -0.55(-1.57%)
Aug 26, 2013 35.65 35.70 34.93 34.96 774,762 -0.62(-1.73%)
Aug 23, 2013 35.60 35.71 35.30 35.58 893,515 -0.03(-0.09%)
Aug 22, 2013 35.07 35.92 35.05 35.61 1,302,158 +0.53(+1.52%)
Aug 21, 2013 35.67 35.73 34.94 35.08 1,193,403 -0.56(-1.57%)
Aug 20, 2013 35.48 35.81 35.48 35.64 532,612 +0.25(+0.71%)
Aug 19, 2013 35.59 35.67 35.37 35.39 726,611 -0.26(-0.72%)
Aug 16, 2013 35.65 35.76 35.40 35.65 794,929 +0.05(+0.14%)
Aug 15, 2013 35.97 35.97 35.55 35.60 712,706 -0.57(-1.59%)
Aug 14, 2013 36.58 36.65 36.17 36.17 626,949 -0.32(-0.89%)
Aug 13, 2013 36.23 36.56 36.13 36.50 496,172 +0.35(+0.97%)
Aug 12, 2013 35.83 36.15 35.65 36.15 379,026 +0.17(+0.46%)
Aug 09, 2013 35.91 36.17 35.66 35.98 618,403 -0.01(-0.02%)
Aug 08, 2013 35.99 36.31 35.80 35.99 500,720 +0.08(+0.21%)
Aug 07, 2013 36.11 36.11 35.68 35.91 588,413 -0.22(-0.62%)
Aug 06, 2013 35.91 36.25 35.83 36.14 675,248 +0.15(+0.42%)
Aug 05, 2013 35.84 36.02 35.61 35.99 493,260 +0.14(+0.40%)
Aug 02, 2013 35.73 35.85 35.38 35.85 609,785 +0.05(+0.14%)
Aug 01, 2013 35.57 35.83 35.50 35.80 604,496 +0.52(+1.46%)
Jul 31, 2013 35.14 35.43 34.97 35.28 647,320 +0.23(+0.67%)
Jul 30, 2013 35.19 35.43 35.02 35.05 839,367 -0.14(-0.40%)
Jul 29, 2013 35.04 35.53 34.94 35.19 1,037,267 +0.67(+1.93%)
Jul 26, 2013 34.25 34.56 34.05 34.52 444,272 +0.11(+0.31%)
Jul 25, 2013 34.13 34.50 34.07 34.41 390,022 +0.12(+0.36%)
Jul 24, 2013 34.65 34.65 34.16 34.29 517,418 -0.21(-0.60%)
Jul 23, 2013 34.53 34.56 34.21 34.50 583,237 +0.11(+0.31%)
Jul 22, 2013 34.44 34.56 34.36 34.39 577,010 -0.08(-0.22%)
Jul 19, 2013 34.26 34.52 34.02 34.46 1,587,024 +0.21(+0.61%)
Jul 18, 2013 34.27 34.37 34.10 34.26 633,566 +0.10(+0.29%)
Jul 17, 2013 34.40 34.51 34.13 34.16 665,979 -0.20(-0.58%)
Jul 16, 2013 34.25 34.76 34.20 34.35 1,461,260 +0.17(+0.49%)
Jul 15, 2013 34.06 34.32 34.06 34.19 770,734 +0.19(+0.56%)
Jul 12, 2013 33.86 34.11 33.65 34.00 1,233,347 +0.31(+0.91%)
Jul 11, 2013 33.36 33.72 33.33 33.69 656,173 +0.68(+2.06%)
Jul 10, 2013 33.03 33.26 32.82 33.01 1,022,120 +0.02(+0.05%)
Jul 09, 2013 32.98 33.07 32.74 32.99 903,384 +0.17(+0.51%)
Jul 08, 2013 32.60 32.92 32.51 32.83 652,250 +0.38(+1.18%)
Jul 05, 2013 32.22 32.45 31.96 32.45 607,495 +0.45(+1.40%)
Jul 03, 2013 32.24 32.40 32.00 32.00 1,201,326 -0.37(-1.13%)
Jul 02, 2013 32.55 32.62 32.23 32.36 952,257 -0.23(-0.71%)
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.