Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 36.43 36.67 36.02 36.43 498,824 +0.00(+0.00%)
Sep 27, 2013 35.97 36.52 35.88 36.43 395,453 +0.20(+0.54%)
Sep 26, 2013 35.87 36.28 35.75 36.24 395,494 +0.38(+1.05%)
Sep 25, 2013 36.01 36.07 35.70 35.86 264,033 -0.19(-0.52%)
Sep 24, 2013 35.52 36.13 35.01 36.05 565,235 +0.44(+1.24%)
Sep 23, 2013 36.32 36.48 35.57 35.61 597,558 -0.85(-2.32%)
Sep 20, 2013 36.76 36.83 36.37 36.45 614,530 -0.31(-0.84%)
Sep 19, 2013 37.22 37.25 36.70 36.76 519,626 -0.49(-1.31%)
Sep 18, 2013 36.86 37.26 36.54 37.25 446,772 +0.30(+0.81%)
Sep 17, 2013 36.39 37.05 36.05 36.95 454,305 +0.51(+1.39%)
Sep 16, 2013 35.87 36.48 35.66 36.44 549,655 +0.90(+2.54%)
Sep 13, 2013 35.49 35.57 34.98 35.54 347,039 +0.10(+0.29%)
Sep 12, 2013 35.13 35.51 35.07 35.44 414,104 +0.37(+1.04%)
Sep 11, 2013 34.75 35.22 34.66 35.07 381,745 +0.36(+1.03%)
Sep 10, 2013 34.83 35.05 34.59 34.72 229,291 +0.15(+0.43%)
Sep 09, 2013 34.13 34.72 34.13 34.57 224,387 +0.49(+1.43%)
Sep 06, 2013 34.48 34.51 33.70 34.08 243,011 -0.27(-0.79%)
Sep 05, 2013 34.22 34.50 34.21 34.35 190,931 +0.08(+0.25%)
Sep 04, 2013 33.58 34.31 33.58 34.27 388,956 +0.69(+2.07%)
Sep 03, 2013 33.81 34.00 33.33 33.57 298,381 +0.17(+0.51%)
Aug 30, 2013 33.96 33.96 33.34 33.40 258,145 -0.34(-1.00%)
Aug 29, 2013 33.35 33.98 33.35 33.74 251,330 +0.40(+1.21%)
Aug 28, 2013 33.31 33.50 33.16 33.34 422,363 -0.06(-0.17%)
Aug 27, 2013 34.03 34.14 33.29 33.39 257,904 -1.03(-3.00%)
Aug 26, 2013 34.38 34.72 34.12 34.43 255,318 -0.01(-0.03%)
Aug 23, 2013 34.36 34.47 34.13 34.43 204,604 +0.13(+0.38%)
Aug 22, 2013 34.05 34.56 34.04 34.30 285,874 +0.26(+0.77%)
Aug 21, 2013 33.67 34.27 33.58 34.04 599,698 +0.42(+1.26%)
Aug 20, 2013 33.50 33.81 33.45 33.62 260,997 +0.08(+0.25%)
Aug 19, 2013 33.45 33.69 33.32 33.53 515,697 +0.00(+0.00%)
Aug 16, 2013 33.45 33.73 33.30 33.53 432,119 +0.07(+0.20%)
Aug 15, 2013 33.82 33.85 33.24 33.47 547,917 -0.66(-1.93%)
Aug 14, 2013 34.54 34.62 34.10 34.12 478,174 -0.41(-1.20%)
Aug 13, 2013 34.58 34.88 34.35 34.54 618,903 -0.03(-0.08%)
Aug 12, 2013 34.38 34.68 34.34 34.57 472,158 +0.18(+0.52%)
Aug 09, 2013 34.22 34.58 34.07 34.39 500,395 +0.02(+0.05%)
Aug 08, 2013 34.56 34.88 34.34 34.37 408,707 +0.03(+0.08%)
Aug 07, 2013 33.84 34.36 33.71 34.34 637,210 +0.45(+1.33%)
Aug 06, 2013 34.04 34.29 33.81 33.89 340,970 -0.19(-0.55%)
Aug 05, 2013 33.88 34.14 33.85 34.08 444,887 +0.22(+0.64%)
Aug 02, 2013 33.92 34.01 33.47 33.86 559,999 -0.08(-0.25%)
Aug 01, 2013 33.40 34.52 33.31 33.95 656,762 +0.88(+2.67%)
Jul 31, 2013 33.17 33.44 33.06 33.06 503,247 -0.06(-0.17%)
Jul 30, 2013 33.34 33.36 32.89 33.12 528,153 +0.04(+0.11%)
Jul 29, 2013 33.16 33.37 33.00 33.08 453,608 -0.19(-0.56%)
Jul 26, 2013 33.49 33.50 33.18 33.27 475,620 -0.39(-1.17%)
Jul 25, 2013 33.12 33.70 32.12 33.66 675,177 +0.15(+0.45%)
Jul 24, 2013 34.10 34.13 33.40 33.51 632,669 -0.37(-1.08%)
Jul 23, 2013 31.79 34.08 31.66 33.88 1,701,204 +1.58(+4.88%)
Jul 22, 2013 32.79 32.72 32.28 32.30 1,100,013 -0.41(-1.26%)
Jul 19, 2013 32.81 33.01 32.47 32.72 898,548 -0.19(-0.57%)
Jul 18, 2013 32.70 33.14 32.57 32.90 558,277 +0.30(+0.92%)
Jul 17, 2013 32.88 32.98 32.42 32.60 539,454 -0.13(-0.40%)
Jul 16, 2013 33.31 33.31 32.39 32.73 477,439 -0.54(-1.64%)
Jul 15, 2013 33.15 33.34 32.94 33.28 569,517 +0.36(+1.08%)
Jul 12, 2013 33.31 33.68 32.55 32.92 945,973 -0.41(-1.24%)
Jul 11, 2013 33.75 33.87 33.33 33.34 616,876 +0.12(+0.37%)
Jul 10, 2013 32.98 33.35 32.98 33.21 593,049 +0.04(+0.11%)
Jul 09, 2013 33.12 33.18 32.87 33.18 408,751 +0.31(+0.94%)
Jul 08, 2013 33.08 33.22 32.73 32.87 699,557 -0.16(-0.48%)
Jul 05, 2013 32.71 33.04 32.58 33.03 462,713 +0.56(+1.74%)
Jul 03, 2013 31.71 32.50 31.62 32.46 1,162,927 +0.65(+2.04%)
Jul 02, 2013 32.76 32.76 31.76 31.81 871,586 -0.82(-2.50%)
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.