Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 34.85 34.86 34.55 34.74 790,206 +0.25(+0.73%)
Aug 29, 2013 34.63 34.85 34.46 34.49 529,715 +0.28(+0.83%)
Aug 28, 2013 34.16 34.51 34.01 34.20 499,033 +0.07(+0.20%)
Aug 27, 2013 34.40 34.41 34.09 34.13 625,078 -0.80(-2.30%)
Aug 26, 2013 35.38 35.38 34.92 34.94 325,882 -0.32(-0.91%)
Aug 23, 2013 35.18 35.32 34.97 35.26 465,321 +0.38(+1.08%)
Aug 22, 2013 34.68 34.93 34.68 34.88 300,192 +0.51(+1.47%)
Aug 21, 2013 34.82 34.87 34.30 34.38 757,162 -0.83(-2.35%)
Aug 20, 2013 35.18 35.37 35.07 35.21 338,587 -0.01(-0.02%)
Aug 19, 2013 35.68 35.70 35.21 35.21 284,928 -0.67(-1.86%)
Aug 16, 2013 36.20 36.25 35.82 35.88 880,561 -0.22(-0.61%)
Aug 15, 2013 36.13 36.22 35.81 36.10 547,189 -0.44(-1.19%)
Aug 14, 2013 36.61 36.61 36.50 36.54 490,820 +0.11(+0.29%)
Aug 13, 2013 36.37 36.55 36.28 36.43 720,747 +0.20(+0.55%)
Aug 12, 2013 36.17 36.37 36.09 36.23 386,039 +0.24(+0.66%)
Aug 09, 2013 35.95 36.14 35.89 35.99 301,919 +0.10(+0.28%)
Aug 08, 2013 35.75 36.00 35.44 35.89 513,275 +0.64(+1.80%)
Aug 07, 2013 35.36 35.43 35.23 35.26 656,941 -0.38(-1.05%)
Aug 06, 2013 35.88 35.88 35.53 35.63 389,863 -0.40(-1.10%)
Aug 05, 2013 36.12 36.14 35.90 36.03 392,878 -0.22(-0.61%)
Aug 02, 2013 36.09 36.39 36.08 36.25 471,169 +0.06(+0.17%)
Aug 01, 2013 35.99 36.29 35.93 36.19 325,601 +0.57(+1.59%)
Jul 31, 2013 35.63 35.97 35.43 35.63 718,808 -0.22(-0.62%)
Jul 30, 2013 36.09 36.09 35.79 35.85 1,344,879 -0.10(-0.28%)
Jul 29, 2013 36.07 36.09 35.90 35.95 455,986 -0.44(-1.20%)
Jul 26, 2013 36.28 36.42 36.02 36.38 1,701,894 -0.05(-0.15%)
Jul 25, 2013 36.20 36.45 36.13 36.44 416,664 +0.26(+0.72%)
Jul 24, 2013 36.61 36.61 36.06 36.18 535,642 -0.40(-1.09%)
Jul 23, 2013 36.59 36.70 36.47 36.58 413,918 +0.38(+1.06%)
Jul 22, 2013 35.95 36.29 35.89 36.19 881,156 +0.28(+0.77%)
Jul 19, 2013 35.96 35.96 35.80 35.92 375,686 -0.12(-0.34%)
Jul 18, 2013 36.16 36.25 35.98 36.04 264,656 -0.30(-0.82%)
Jul 17, 2013 36.39 36.39 36.25 36.34 582,667 +0.26(+0.72%)
Jul 16, 2013 36.02 36.09 35.82 36.08 554,996 +0.08(+0.24%)
Jul 15, 2013 35.80 36.10 35.80 35.99 661,641 +0.47(+1.31%)
Jul 12, 2013 35.60 35.62 35.43 35.53 643,676 -0.35(-0.98%)
Jul 11, 2013 35.53 35.90 35.40 35.88 1,248,549 +1.49(+4.34%)
Jul 10, 2013 34.49 34.67 34.35 34.39 3,139,966 -0.24(-0.71%)
Jul 09, 2013 34.64 34.70 34.49 34.63 447,075 +0.38(+1.12%)
Jul 08, 2013 34.26 34.52 34.21 34.25 691,480 -0.01(-0.02%)
Jul 05, 2013 34.56 34.72 33.98 34.26 565,810 -0.28(-0.80%)
Jul 03, 2013 34.43 34.71 34.30 34.53 344,558 -0.24(-0.68%)
Jul 02, 2013 35.24 35.42 34.56 34.77 563,768 -0.51(-1.43%)
Jul 01, 2013 35.44 35.52 35.21 35.27 803,480 +0.02(+0.04%)
Jun 28, 2013 34.82 35.28 34.71 35.26 1,316,506 +0.57(+1.66%)
Jun 26, 2013 34.31 34.76 34.31 34.69 1,630,784 +0.52(+1.52%)
Jun 25, 2013 34.10 34.20 33.70 34.16 2,055,307 +0.53(+1.57%)
Jun 24, 2013 33.55 33.80 33.08 33.64 3,935,595 -0.60(-1.77%)
Jun 21, 2013 34.28 34.37 33.68 34.24 739,912 +0.49(+1.45%)
Jun 20, 2013 34.61 34.61 33.44 33.75 1,810,516 -1.54(-4.36%)
Jun 19, 2013 36.09 36.20 35.28 35.29 943,498 -1.00(-2.76%)
Jun 18, 2013 36.16 36.37 36.09 36.29 616,042 +0.07(+0.19%)
Jun 17, 2013 36.32 36.45 36.06 36.22 628,818 +0.33(+0.92%)
Jun 14, 2013 36.38 36.41 35.83 35.89 759,116 -0.56(-1.53%)
Jun 13, 2013 35.83 36.48 35.75 36.45 562,181 +0.59(+1.64%)
Jun 12, 2013 36.39 36.39 35.75 35.86 408,978 -0.23(-0.64%)
Jun 11, 2013 36.06 36.32 35.90 36.09 513,791 -0.64(-1.73%)
Jun 10, 2013 36.99 36.99 36.65 36.73 581,722 -0.47(-1.26%)
Jun 07, 2013 37.24 37.43 37.01 37.20 709,597 -0.26(-0.69%)
Jun 06, 2013 37.13 37.46 36.97 37.46 850,416 +0.28(+0.74%)
Jun 05, 2013 37.76 37.76 37.17 37.18 793,271 -0.63(-1.66%)
Jun 04, 2013 38.18 38.21 37.66 37.81 2,978,418 -0.41(-1.06%)
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.