Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 33.80 33.80 33.18 33.25 259,334 -0.34(-1.00%)
Aug 29, 2013 33.19 33.82 33.19 33.59 252,488 +0.40(+1.21%)
Aug 28, 2013 33.16 33.34 33.01 33.18 424,309 -0.06(-0.17%)
Aug 27, 2013 33.87 33.98 33.14 33.24 259,092 -1.03(-3.00%)
Aug 26, 2013 34.22 34.56 33.96 34.27 256,494 -0.01(-0.03%)
Aug 23, 2013 34.20 34.31 33.97 34.28 205,547 +0.13(+0.38%)
Aug 22, 2013 33.89 34.40 33.88 34.15 287,190 +0.26(+0.77%)
Aug 21, 2013 33.52 34.11 33.43 33.88 602,460 +0.42(+1.26%)
Aug 20, 2013 33.35 33.65 33.30 33.46 262,199 +0.08(+0.25%)
Aug 19, 2013 33.30 33.54 33.16 33.38 518,072 +0.00(+0.00%)
Aug 16, 2013 33.30 33.58 33.15 33.38 434,109 +0.07(+0.20%)
Aug 15, 2013 33.67 33.70 33.09 33.31 550,441 -0.65(-1.93%)
Aug 14, 2013 34.38 34.46 33.94 33.97 480,377 -0.41(-1.20%)
Aug 13, 2013 34.42 34.72 34.19 34.38 621,754 -0.03(-0.08%)
Aug 12, 2013 34.22 34.52 34.18 34.41 474,333 +0.18(+0.52%)
Aug 09, 2013 34.06 34.43 33.91 34.23 502,700 +0.02(+0.05%)
Aug 08, 2013 34.40 34.72 34.18 34.21 410,589 +0.03(+0.08%)
Aug 07, 2013 33.69 34.20 33.56 34.18 640,146 +0.45(+1.33%)
Aug 06, 2013 33.88 34.14 33.66 33.73 342,541 -0.19(-0.55%)
Aug 05, 2013 33.73 33.99 33.70 33.92 446,937 +0.22(+0.64%)
Aug 02, 2013 33.76 33.86 33.31 33.71 562,578 -0.08(-0.25%)
Aug 01, 2013 33.25 34.36 33.16 33.79 659,788 +0.88(+2.67%)
Jul 31, 2013 33.01 33.29 32.91 32.91 505,565 -0.06(-0.17%)
Jul 30, 2013 33.18 33.21 32.73 32.97 530,586 +0.04(+0.11%)
Jul 29, 2013 33.01 33.22 32.85 32.93 455,697 -0.19(-0.56%)
Jul 26, 2013 33.33 33.34 33.03 33.12 477,811 -0.39(-1.17%)
Jul 25, 2013 32.97 33.55 31.98 33.51 678,287 +0.15(+0.45%)
Jul 24, 2013 33.94 33.98 33.25 33.36 635,583 -0.36(-1.08%)
Jul 23, 2013 31.64 33.92 31.51 33.73 1,709,041 +1.57(+4.88%)
Jul 22, 2013 32.64 32.57 32.14 32.15 1,105,080 -0.41(-1.26%)
Jul 19, 2013 32.66 32.86 32.32 32.57 902,687 -0.19(-0.57%)
Jul 18, 2013 32.55 32.99 32.42 32.75 560,848 +0.30(+0.92%)
Jul 17, 2013 32.73 32.83 32.28 32.45 541,939 -0.13(-0.40%)
Jul 16, 2013 33.16 33.16 32.24 32.58 479,638 -0.54(-1.64%)
Jul 15, 2013 33.00 33.19 32.79 33.13 572,140 +0.36(+1.08%)
Jul 12, 2013 33.16 33.53 32.40 32.77 950,330 -0.41(-1.24%)
Jul 11, 2013 33.59 33.72 33.17 33.18 619,717 +0.12(+0.37%)
Jul 10, 2013 32.83 33.19 32.83 33.06 595,781 +0.04(+0.11%)
Jul 09, 2013 32.97 33.02 32.72 33.02 410,634 +0.31(+0.94%)
Jul 08, 2013 32.93 33.07 32.58 32.72 702,780 -0.16(-0.48%)
Jul 05, 2013 32.56 32.88 32.43 32.87 464,844 +0.56(+1.74%)
Jul 03, 2013 31.57 32.35 31.47 32.31 1,168,283 +0.64(+2.04%)
Jul 02, 2013 32.61 32.61 31.61 31.67 875,601 -0.81(-2.50%)
Jul 01, 2013 32.16 32.69 32.06 32.48 759,433 +0.65(+2.06%)
Jun 28, 2013 32.44 32.63 31.76 31.83 7,923,891 -0.78(-2.38%)
Jun 27, 2013 32.11 32.95 32.06 32.60 1,333,532 +0.83(+2.62%)
Jun 26, 2013 31.20 32.10 31.15 31.77 1,352,103 +0.88(+2.84%)
Jun 25, 2013 31.47 31.56 30.75 30.89 979,620 -0.20(-0.63%)
Jun 24, 2013 31.25 31.51 30.73 31.09 857,067 -0.41(-1.31%)
Jun 21, 2013 31.63 31.90 31.27 31.50 1,315,645 +0.07(+0.24%)
Jun 20, 2013 31.93 31.94 31.27 31.43 835,242 -0.87(-2.69%)
Jun 19, 2013 33.11 33.18 32.29 32.30 441,551 -0.72(-2.18%)
Jun 18, 2013 32.35 33.39 32.31 33.01 868,187 +0.74(+2.29%)
Jun 17, 2013 32.95 32.95 32.23 32.28 938,142 -0.30(-0.92%)
Jun 14, 2013 32.64 32.76 32.38 32.58 588,483 -0.04(-0.11%)
Jun 13, 2013 32.29 32.87 32.26 32.61 1,117,566 +0.36(+1.10%)
Jun 12, 2013 33.09 33.09 32.20 32.26 421,816 -0.51(-1.57%)
Jun 11, 2013 32.30 33.06 32.07 32.77 564,441 -0.09(-0.28%)
Jun 10, 2013 33.30 33.30 32.73 32.87 851,133 -0.28(-0.85%)
Jun 07, 2013 32.66 33.20 32.44 33.15 624,941 +0.69(+2.13%)
Jun 06, 2013 31.66 32.45 31.54 32.45 1,021,072 +0.66(+2.09%)
Jun 05, 2013 32.37 32.50 31.53 31.79 937,947 -0.69(-2.13%)
Jun 04, 2013 32.95 33.27 32.19 32.48 744,149 -0.44(-1.33%)
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.