Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 31.86 31.89 31.30 31.41 5,851,098 -0.33(-1.04%)
Aug 29, 2013 31.50 31.93 31.44 31.74 4,499,636 +0.05(+0.17%)
Aug 28, 2013 31.36 31.85 31.32 31.68 6,042,930 +0.28(+0.89%)
Aug 27, 2013 31.63 31.87 31.39 31.41 4,861,060 -0.55(-1.74%)
Aug 26, 2013 32.10 32.27 31.96 31.96 5,480,110 -0.14(-0.45%)
Aug 23, 2013 32.59 32.61 31.95 32.10 8,044,446 -0.33(-1.00%)
Aug 22, 2013 32.05 32.59 31.95 32.43 5,055,628 +0.37(+1.14%)
Aug 21, 2013 32.28 32.49 32.02 32.06 4,765,816 -0.25(-0.77%)
Aug 20, 2013 32.27 32.85 32.16 32.31 7,662,094 -0.04(-0.12%)
Aug 19, 2013 31.85 32.56 31.75 32.35 7,706,850 +0.53(+1.67%)
Aug 16, 2013 31.72 32.16 31.67 31.82 5,261,216 +0.08(+0.25%)
Aug 15, 2013 31.89 32.00 31.58 31.75 6,220,272 -0.43(-1.34%)
Aug 14, 2013 32.77 32.83 32.12 32.17 5,956,840 -0.73(-2.22%)
Aug 13, 2013 33.30 33.38 32.84 32.91 4,297,304 -0.35(-1.05%)
Aug 12, 2013 33.05 33.30 33.02 33.26 4,393,934 +0.10(+0.30%)
Aug 09, 2013 32.96 33.37 32.92 33.16 5,644,952 +0.13(+0.39%)
Aug 08, 2013 33.03 33.23 32.89 33.02 5,056,526 +0.21(+0.64%)
Aug 07, 2013 33.07 33.12 32.80 32.81 5,888,566 -0.46(-1.37%)
Aug 06, 2013 33.16 33.42 32.94 33.27 6,119,644 +0.07(+0.21%)
Aug 05, 2013 33.10 33.27 33.08 33.20 4,212,986 +0.05(+0.15%)
Aug 02, 2013 32.99 33.30 32.70 33.15 7,518,508 +0.16(+0.50%)
Aug 01, 2013 31.62 33.05 31.62 32.98 15,823,314 +1.52(+4.85%)
Jul 31, 2013 31.56 31.75 31.39 31.46 8,461,854 +0.04(+0.11%)
Jul 30, 2013 31.32 31.55 31.32 31.43 6,399,698 +0.07(+0.22%)
Jul 29, 2013 31.12 31.39 31.12 31.36 5,075,646 +0.09(+0.29%)
Jul 26, 2013 31.02 31.30 31.02 31.27 5,518,364 +0.02(+0.06%)
Jul 25, 2013 31.38 31.45 31.10 31.25 8,911,238 -0.07(-0.22%)
Jul 24, 2013 31.59 31.71 31.29 31.32 4,705,330 -0.28(-0.89%)
Jul 23, 2013 31.76 31.79 31.57 31.59 4,289,512 -0.05(-0.16%)
Jul 22, 2013 31.61 31.79 31.42 31.64 5,581,572 -0.03(-0.09%)
Jul 19, 2013 31.62 31.79 31.54 31.68 5,919,356 +0.02(+0.05%)
Jul 18, 2013 31.62 31.89 31.45 31.66 4,486,686 +0.04(+0.11%)
Jul 17, 2013 31.30 31.84 31.29 31.62 5,625,458 +0.27(+0.88%)
Jul 16, 2013 31.57 31.73 31.23 31.35 6,858,164 -0.32(-1.03%)
Jul 15, 2013 31.73 31.82 31.62 31.68 5,761,842 -0.16(-0.50%)
Jul 12, 2013 31.82 31.91 31.75 31.84 4,424,292 -0.02(-0.08%)
Jul 11, 2013 32.10 32.22 31.72 31.86 7,148,004 +0.06(+0.19%)
Jul 10, 2013 31.95 31.95 31.66 31.80 5,101,678 -0.16(-0.52%)
Jul 09, 2013 32.00 32.14 31.70 31.96 6,989,460 +0.11(+0.33%)
Jul 08, 2013 32.00 32.33 31.74 31.86 6,982,846 +0.04(+0.13%)
Jul 05, 2013 31.58 31.91 31.57 31.82 5,158,938 +0.39(+1.24%)
Jul 03, 2013 31.12 31.47 31.05 31.43 3,377,294 +0.12(+0.38%)
Jul 02, 2013 30.96 31.54 30.95 31.31 7,402,270 +0.14(+0.47%)
Jul 01, 2013 31.97 32.30 31.10 31.16 14,398,774 -0.68(-2.12%)
Jun 28, 2013 30.97 32.03 30.09 31.84 26,819,962 +0.68(+2.18%)
Jun 27, 2013 31.43 31.62 31.07 31.16 11,818,004 +0.23(+0.76%)
Jun 26, 2013 30.43 31.06 30.39 30.93 11,379,284 +0.73(+2.42%)
Jun 25, 2013 30.21 30.50 29.98 30.20 10,901,608 +0.22(+0.73%)
Jun 24, 2013 30.08 30.25 29.66 29.98 9,489,318 -0.31(-1.02%)
Jun 21, 2013 30.41 30.69 30.04 30.29 10,095,028 -0.11(-0.35%)
Jun 20, 2013 30.66 30.82 30.32 30.39 9,824,024 -0.48(-1.57%)
Jun 19, 2013 31.07 31.17 30.86 30.88 9,223,444 -0.20(-0.64%)
Jun 18, 2013 30.92 31.12 30.81 31.07 9,070,916 +0.11(+0.34%)
Jun 17, 2013 31.19 31.36 30.91 30.97 7,512,886 +0.02(+0.08%)
Jun 14, 2013 30.82 31.20 30.80 30.95 5,222,280 +0.07(+0.21%)
Jun 13, 2013 30.65 30.96 30.52 30.88 7,836,804 +0.18(+0.57%)
Jun 12, 2013 31.29 31.29 30.68 30.70 5,442,454 -0.37(-1.19%)
Jun 11, 2013 31.15 31.47 30.98 31.07 5,540,312 -0.45(-1.41%)
Jun 10, 2013 31.45 31.74 31.37 31.52 5,480,116 +0.14(+0.46%)
Jun 07, 2013 31.24 31.55 31.12 31.38 5,332,382 +0.30(+0.95%)
Jun 06, 2013 30.87 31.09 30.61 31.08 4,761,980 +0.20(+0.66%)
Jun 05, 2013 31.30 31.47 30.80 30.88 6,205,356 -0.52(-1.64%)
Jun 04, 2013 31.62 31.79 31.16 31.39 6,786,706 -0.12(-0.40%)
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.