Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 42.02 42.26 41.06 41.29 0 +0.01(+0.03%)
Aug 29, 2013 40.89 41.78 40.80 41.28 58,111,392 +0.73(+1.81%)
Aug 28, 2013 39.96 40.85 39.88 40.55 56,823,860 +0.91(+2.29%)
Aug 27, 2013 40.68 41.20 39.42 39.64 72,514,640 -1.70(-4.11%)
Aug 26, 2013 40.90 41.94 40.62 41.34 93,858,472 +0.79(+1.95%)
Aug 23, 2013 39.00 40.63 38.93 40.55 0 +2.00(+5.19%)
Aug 22, 2013 38.37 38.75 38.34 38.55 21,845,286 +0.23(+0.60%)
Aug 21, 2013 38.38 38.85 38.15 38.32 45,968,632 -0.09(-0.23%)
Aug 20, 2013 38.35 38.58 37.69 38.41 57,862,108 +0.60(+1.59%)
Aug 19, 2013 37.43 38.28 37.14 37.81 57,287,144 +0.73(+1.97%)
Aug 16, 2013 36.97 37.33 36.90 37.08 0 +0.52(+1.42%)
Aug 15, 2013 36.36 37.07 36.02 36.56 56,412,468 -0.09(-0.25%)
Aug 14, 2013 36.83 37.55 36.62 36.65 45,021,752 -0.37(-1.00%)
Aug 13, 2013 38.24 38.32 36.77 37.02 65,160,732 -1.20(-3.14%)
Aug 12, 2013 38.20 38.50 38.10 38.22 31,066,308 -0.28(-0.73%)
Aug 09, 2013 38.59 38.74 38.01 38.50 43,620,024 -0.04(-0.10%)
Aug 08, 2013 39.13 39.19 38.43 38.54 41,159,664 -0.33(-0.85%)
Aug 07, 2013 38.61 38.94 37.70 38.87 68,634,872 +0.32(+0.83%)
Aug 06, 2013 39.11 39.25 37.94 38.55 63,805,448 -0.64(-1.63%)
Aug 05, 2013 38.43 39.32 38.25 39.19 79,824,768 +1.14(+2.99%)
Aug 02, 2013 37.66 38.49 37.50 38.05 73,058,424 +0.56(+1.50%)
Aug 01, 2013 37.30 38.29 36.92 37.49 105,913,064 +0.69(+1.87%)
Jul 31, 2013 37.96 38.31 36.33 36.80 154,716,912 -0.83(-2.20%)
Jul 30, 2013 35.65 37.96 35.32 37.63 173,042,992 +2.20(+6.20%)
Jul 29, 2013 34.07 35.63 34.01 35.43 124,741,976 +1.42(+4.18%)
Jul 26, 2013 33.77 34.73 33.56 34.01 0 -0.35(-1.02%)
Jul 25, 2013 33.55 34.88 32.75 34.36 365,464,224 +7.85(+29.61%)
Jul 24, 2013 26.32 26.53 26.05 26.51 79,902,936 +0.38(+1.45%)
Jul 23, 2013 26.10 26.30 25.97 26.13 28,181,384 +0.08(+0.33%)
Jul 22, 2013 26.00 26.13 25.72 26.05 27,503,620 +0.16(+0.63%)
Jul 19, 2013 25.82 26.11 25.60 25.88 46,544,936 -0.30(-1.14%)
Jul 18, 2013 26.75 26.77 26.12 26.18 24,722,606 -0.49(-1.84%)
Jul 17, 2013 26.37 26.78 26.30 26.67 21,496,780 +0.35(+1.33%)
Jul 16, 2013 26.39 26.75 26.01 26.32 30,790,434 +0.04(+0.15%)
Jul 15, 2013 25.93 26.43 25.65 26.28 24,222,116 +0.37(+1.43%)
Jul 12, 2013 25.74 25.93 25.55 25.91 0 +0.10(+0.39%)
Jul 11, 2013 25.96 26.00 25.45 25.81 26,760,962 +0.01(+0.04%)
Jul 10, 2013 25.58 25.83 25.47 25.80 26,774,176 +0.32(+1.26%)
Jul 09, 2013 25.07 25.49 25.03 25.48 30,352,830 +0.77(+3.12%)
Jul 08, 2013 24.47 25.04 24.42 24.71 27,064,580 +0.34(+1.40%)
Jul 05, 2013 24.65 24.66 24.20 24.37 0 -0.15(-0.61%)
Jul 03, 2013 24.22 24.71 24.15 24.52 0 +0.11(+0.45%)
Jul 02, 2013 24.70 24.77 24.30 24.41 18,363,158 -0.40(-1.61%)
Jul 01, 2013 24.97 25.06 24.62 24.81 20,569,420 -0.07(-0.28%)
Jun 28, 2013 24.68 24.98 24.42 24.88 96,778,880 +0.72(+2.98%)
Jun 26, 2013 24.51 24.65 23.99 24.16 29,870,416 -0.09(-0.37%)
Jun 25, 2013 24.14 24.43 24.04 24.25 24,712,454 +0.32(+1.32%)
Jun 24, 2013 23.95 24.11 23.38 23.93 40,597,332 -0.60(-2.43%)
Jun 21, 2013 24.59 24.70 24.05 24.53 45,833,816 +0.63(+2.64%)
Jun 20, 2013 24.28 24.75 23.73 23.90 42,740,748 -0.41(-1.68%)
Jun 19, 2013 24.20 25.19 24.10 24.31 31,750,648 +0.10(+0.41%)
Jun 18, 2013 24.09 24.69 24.08 24.21 36,672,816 +0.19(+0.78%)
Jun 17, 2013 23.91 24.25 23.75 24.02 33,617,944 +0.39(+1.66%)
Jun 14, 2013 23.56 23.89 23.26 23.63 0 -0.10(-0.42%)
Jun 13, 2013 23.72 23.83 23.27 23.73 31,112,582 -0.04(-0.17%)
Jun 12, 2013 24.16 24.26 23.58 23.77 26,411,966 -0.26(-1.08%)
Jun 11, 2013 24.03 24.35 24.00 24.03 29,858,780 -0.30(-1.23%)
Jun 10, 2013 24.06 24.60 23.99 24.33 58,328,060 +1.04(+4.46%)
Jun 07, 2013 23.03 23.40 22.86 23.29 0 +0.32(+1.40%)
Jun 06, 2013 22.99 23.09 22.67 22.97 31,230,392 +0.07(+0.31%)
Jun 05, 2013 23.35 23.70 22.79 22.90 53,788,976 -0.62(-2.64%)
Jun 04, 2013 23.89 23.93 23.32 23.52 34,760,744 -0.33(-1.38%)
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.