Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 37.44 37.44 36.88 36.99 0 -0.51(-1.36%)
Aug 29, 2013 36.97 37.57 36.85 37.51 2,580,204 +0.43(+1.15%)
Aug 28, 2013 36.86 37.29 36.74 37.08 1,886,302 +0.35(+0.95%)
Aug 27, 2013 37.44 37.44 36.67 36.73 4,230,204 -1.00(-2.64%)
Aug 26, 2013 37.78 38.03 37.68 37.73 1,706,166 +0.08(+0.20%)
Aug 23, 2013 37.80 37.80 37.34 37.65 0 -0.09(-0.25%)
Aug 22, 2013 37.80 37.99 37.64 37.74 1,665,494 -0.03(-0.07%)
Aug 21, 2013 37.71 38.13 37.45 37.77 2,775,599 -0.11(-0.29%)
Aug 20, 2013 37.69 37.99 37.68 37.88 1,608,351 +0.14(+0.38%)
Aug 19, 2013 37.99 38.31 37.72 37.74 3,173,299 -0.23(-0.61%)
Aug 16, 2013 37.92 38.39 37.76 37.97 0 +0.45(+1.20%)
Aug 15, 2013 37.64 38.09 37.37 37.51 3,727,612 -0.89(-2.33%)
Aug 14, 2013 38.79 38.79 38.33 38.41 0 -0.33(-0.86%)
Aug 13, 2013 38.83 39.00 38.34 38.74 3,323,943 +0.07(+0.18%)
Aug 12, 2013 38.60 38.93 38.44 38.67 3,321,560 +0.08(+0.20%)
Aug 09, 2013 38.70 38.89 38.46 38.60 2,311,246 -0.24(-0.61%)
Aug 08, 2013 38.98 39.07 38.55 38.84 3,045,586 -0.01(-0.02%)
Aug 07, 2013 38.80 39.11 38.55 38.84 3,841,044 +0.03(+0.07%)
Aug 06, 2013 39.30 39.52 38.72 38.82 6,174,716 -0.49(-1.24%)
Aug 05, 2013 39.41 39.55 39.18 39.30 3,958,149 -0.11(-0.28%)
Aug 02, 2013 39.66 39.69 39.02 39.41 6,084,128 -0.54(-1.36%)
Aug 01, 2013 39.65 39.98 39.65 39.96 4,770,328 +0.39(+0.99%)
Jul 31, 2013 39.23 39.73 39.17 39.57 0 +0.38(+0.97%)
Jul 30, 2013 38.75 39.34 38.74 39.19 0 +0.48(+1.25%)
Jul 29, 2013 38.98 39.26 38.65 38.70 0 -0.43(-1.10%)
Jul 26, 2013 38.94 39.18 38.72 39.13 0 -0.21(-0.54%)
Jul 25, 2013 38.50 39.41 38.36 39.35 0 +0.78(+2.02%)
Jul 24, 2013 39.18 39.31 38.32 38.57 0 -0.27(-0.70%)
Jul 23, 2013 38.75 39.41 38.75 38.84 0 -0.07(-0.17%)
Jul 22, 2013 38.89 39.17 38.54 38.91 0 +0.04(+0.11%)
Jul 19, 2013 38.77 39.19 38.52 38.86 0 +0.03(+0.07%)
Jul 18, 2013 38.13 39.44 37.75 38.84 13,337,514 +2.08(+5.67%)
Jul 17, 2013 36.77 36.99 36.62 36.75 4,684,907 +0.07(+0.20%)
Jul 16, 2013 36.71 37.19 36.65 36.68 0 +0.10(+0.27%)
Jul 15, 2013 36.43 36.86 36.31 36.58 0 +0.16(+0.44%)
Jul 12, 2013 36.21 36.75 35.81 36.42 0 +0.96(+2.70%)
Jul 11, 2013 35.13 35.53 35.13 35.47 0 +0.58(+1.68%)
Jul 10, 2013 33.96 34.94 33.96 34.88 3,904,912 +0.86(+2.52%)
Jul 09, 2013 33.90 34.10 33.87 34.02 0 +0.29(+0.85%)
Jul 08, 2013 34.35 34.49 33.50 33.74 0 -0.58(-1.68%)
Jul 05, 2013 34.16 34.37 33.87 34.31 0 +0.50(+1.48%)
Jul 03, 2013 33.50 34.00 33.38 33.81 0 +0.21(+0.63%)
Jul 02, 2013 33.67 34.12 33.32 33.60 0 -0.22(-0.65%)
Jul 01, 2013 33.70 34.24 33.53 33.82 0 +0.25(+0.76%)
Jun 28, 2013 33.36 33.83 33.25 33.57 3,327,702 +0.00(+0.00%)
Jun 27, 2013 33.62 33.79 33.45 33.57 0 +0.11(+0.33%)
Jun 26, 2013 33.52 33.86 33.45 33.46 0 +0.25(+0.77%)
Jun 25, 2013 33.13 33.30 32.75 33.20 0 +0.48(+1.48%)
Jun 24, 2013 33.11 33.23 32.55 32.72 0 -0.31(-0.95%)
Jun 21, 2013 32.82 33.08 32.45 33.03 4,906,148 +0.36(+1.09%)
Jun 20, 2013 33.26 33.40 32.58 32.68 0 -1.02(-3.02%)
Jun 19, 2013 34.12 34.29 33.69 33.69 0 -0.37(-1.08%)
Jun 18, 2013 33.46 34.10 33.44 34.06 3,671,999 +0.60(+1.79%)
Jun 17, 2013 33.15 33.61 33.14 33.47 0 +0.52(+1.57%)
Jun 14, 2013 32.84 33.36 32.73 32.95 0 +0.06(+0.18%)
Jun 13, 2013 31.89 33.00 31.89 32.89 5,938,107 +0.86(+2.70%)
Jun 12, 2013 33.45 33.49 31.97 32.02 11,239,047 -1.16(-3.50%)
Jun 11, 2013 33.85 33.95 33.18 33.19 4,951,280 -1.03(-3.00%)
Jun 10, 2013 34.46 34.62 34.08 34.21 0 -0.19(-0.57%)
Jun 07, 2013 33.96 34.47 33.69 34.41 0 +0.70(+2.09%)
Jun 06, 2013 34.48 34.48 33.53 33.70 0 -0.53(-1.56%)
Jun 05, 2013 34.48 34.55 33.93 34.24 0 -0.25(-0.71%)
Jun 04, 2013 34.60 35.05 34.34 34.48 0 +0.10(+0.30%)
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.