Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 34.85 34.87 34.55 34.74 790,093 +0.25(+0.73%)
Aug 29, 2013 34.64 34.85 34.47 34.49 529,640 +0.28(+0.83%)
Aug 28, 2013 34.16 34.51 34.02 34.21 498,961 +0.07(+0.20%)
Aug 27, 2013 34.41 34.41 34.10 34.14 624,988 -0.80(-2.30%)
Aug 26, 2013 35.39 35.39 34.92 34.94 325,835 -0.32(-0.91%)
Aug 23, 2013 35.19 35.32 34.97 35.26 465,254 +0.38(+1.08%)
Aug 22, 2013 34.68 34.94 34.68 34.89 300,149 +0.51(+1.47%)
Aug 21, 2013 34.82 34.87 34.30 34.38 757,054 -0.83(-2.35%)
Aug 20, 2013 35.19 35.38 35.07 35.21 338,539 -0.01(-0.02%)
Aug 19, 2013 35.69 35.70 35.22 35.22 284,887 -0.67(-1.86%)
Aug 16, 2013 36.21 36.25 35.82 35.88 880,436 -0.22(-0.61%)
Aug 15, 2013 36.14 36.23 35.82 36.11 547,110 -0.44(-1.19%)
Aug 14, 2013 36.62 36.62 36.51 36.54 490,750 +0.11(+0.29%)
Aug 13, 2013 36.37 36.56 36.28 36.44 720,644 +0.20(+0.55%)
Aug 12, 2013 36.18 36.37 36.09 36.24 385,984 +0.24(+0.66%)
Aug 09, 2013 35.95 36.15 35.89 36.00 301,876 +0.10(+0.28%)
Aug 08, 2013 35.75 36.00 35.44 35.90 513,202 +0.64(+1.80%)
Aug 07, 2013 35.36 35.43 35.23 35.26 656,847 -0.38(-1.05%)
Aug 06, 2013 35.88 35.88 35.53 35.64 389,807 -0.40(-1.10%)
Aug 05, 2013 36.13 36.14 35.91 36.04 392,821 -0.22(-0.61%)
Aug 02, 2013 36.10 36.40 36.08 36.26 471,102 +0.06(+0.17%)
Aug 01, 2013 35.99 36.29 35.94 36.20 325,555 +0.57(+1.59%)
Jul 31, 2013 35.63 35.98 35.44 35.63 718,706 -0.22(-0.62%)
Jul 30, 2013 36.10 36.10 35.79 35.85 1,344,687 -0.10(-0.28%)
Jul 29, 2013 36.08 36.09 35.91 35.95 455,921 -0.44(-1.20%)
Jul 26, 2013 36.28 36.42 36.03 36.39 1,701,651 -0.05(-0.15%)
Jul 25, 2013 36.21 36.46 36.14 36.44 416,605 +0.26(+0.72%)
Jul 24, 2013 36.61 36.61 36.06 36.18 535,566 -0.40(-1.09%)
Jul 23, 2013 36.60 36.70 36.47 36.58 413,859 +0.38(+1.06%)
Jul 22, 2013 35.96 36.30 35.90 36.20 881,030 +0.28(+0.77%)
Jul 19, 2013 35.97 35.97 35.81 35.92 375,633 -0.12(-0.34%)
Jul 18, 2013 36.17 36.26 35.98 36.05 264,618 -0.30(-0.82%)
Jul 17, 2013 36.40 36.40 36.26 36.34 582,584 +0.26(+0.72%)
Jul 16, 2013 36.03 36.10 35.82 36.08 554,917 +0.08(+0.24%)
Jul 15, 2013 35.80 36.11 35.80 36.00 661,547 +0.47(+1.31%)
Jul 12, 2013 35.60 35.62 35.44 35.53 643,584 -0.35(-0.98%)
Jul 11, 2013 35.53 35.91 35.40 35.88 1,248,371 +1.49(+4.34%)
Jul 10, 2013 34.50 34.67 34.35 34.39 3,139,518 -0.24(-0.71%)
Jul 09, 2013 34.64 34.71 34.49 34.64 447,011 +0.38(+1.12%)
Jul 08, 2013 34.26 34.52 34.22 34.25 691,381 -0.01(-0.02%)
Jul 05, 2013 34.56 34.73 33.99 34.26 565,729 -0.28(-0.80%)
Jul 03, 2013 34.44 34.71 34.30 34.54 344,509 -0.24(-0.68%)
Jul 02, 2013 35.25 35.43 34.57 34.77 563,688 -0.51(-1.43%)
Jul 01, 2013 35.45 35.52 35.21 35.28 803,365 +0.02(+0.04%)
Jun 28, 2013 34.83 35.29 34.71 35.26 1,316,318 +0.57(+1.66%)
Jun 26, 2013 34.32 34.77 34.32 34.69 1,630,552 +0.52(+1.52%)
Jun 25, 2013 34.11 34.20 33.70 34.17 2,055,013 +0.53(+1.57%)
Jun 24, 2013 33.56 33.81 33.08 33.64 3,935,033 -0.60(-1.77%)
Jun 21, 2013 34.28 34.38 33.69 34.25 739,806 +0.49(+1.45%)
Jun 20, 2013 34.61 34.61 33.44 33.76 1,810,258 -1.54(-4.36%)
Jun 19, 2013 36.10 36.21 35.29 35.30 943,364 -1.00(-2.76%)
Jun 18, 2013 36.17 36.37 36.09 36.30 615,954 +0.07(+0.19%)
Jun 17, 2013 36.33 36.45 36.06 36.23 628,728 +0.33(+0.92%)
Jun 14, 2013 36.38 36.41 35.83 35.90 759,008 -0.56(-1.53%)
Jun 13, 2013 35.83 36.48 35.75 36.46 562,101 +0.59(+1.64%)
Jun 12, 2013 36.40 36.40 35.76 35.87 408,920 -0.23(-0.64%)
Jun 11, 2013 36.07 36.32 35.91 36.10 513,718 -0.64(-1.73%)
Jun 10, 2013 36.99 36.99 36.66 36.73 581,639 -0.47(-1.26%)
Jun 07, 2013 37.25 37.44 37.01 37.20 709,496 -0.26(-0.69%)
Jun 06, 2013 37.13 37.46 36.98 37.46 850,294 +0.28(+0.74%)
Jun 05, 2013 37.76 37.76 37.17 37.19 793,158 -0.63(-1.66%)
Jun 04, 2013 38.19 38.21 37.67 37.81 2,977,993 -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.