Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 34.37 34.47 33.82 33.95 3,170,223 -0.67(-1.93%)
Sep 26, 2013 35.30 35.54 34.43 34.61 3,061,589 -0.60(-1.70%)
Sep 25, 2013 34.51 35.76 34.28 35.21 4,224,485 +0.89(+2.60%)
Sep 24, 2013 34.39 34.74 33.98 34.32 4,466,900 -0.06(-0.19%)
Sep 23, 2013 34.92 35.03 33.44 34.39 5,613,161 -0.31(-0.89%)
Sep 20, 2013 36.48 36.63 34.69 34.69 10,133,705 -1.87(-5.10%)
Sep 19, 2013 36.57 36.94 36.24 36.56 4,218,547 +0.09(+0.26%)
Sep 18, 2013 36.49 36.65 35.63 36.47 5,928,877 -0.01(-0.03%)
Sep 17, 2013 35.13 36.78 35.13 36.48 13,587,642 +1.32(+3.75%)
Sep 16, 2013 34.83 35.70 34.51 35.16 11,366,601 +0.64(+1.86%)
Sep 13, 2013 34.55 34.69 33.64 34.51 9,197,263 +0.15(+0.43%)
Sep 12, 2013 33.05 34.59 32.31 34.37 9,759,269 +1.19(+3.60%)
Sep 11, 2013 33.09 33.99 32.45 33.17 5,654,430 -0.53(-1.57%)
Sep 10, 2013 33.01 34.25 32.91 33.70 8,199,503 +1.09(+3.36%)
Sep 09, 2013 31.89 32.85 31.80 32.60 4,063,821 +0.88(+2.76%)
Sep 06, 2013 32.42 32.44 31.60 31.73 3,540,940 -0.22(-0.70%)
Sep 05, 2013 31.92 32.66 31.42 31.95 4,783,430 +0.03(+0.09%)
Sep 04, 2013 30.38 32.00 29.81 31.92 6,105,607 +2.11(+7.08%)
Sep 03, 2013 30.56 30.78 28.30 29.81 9,896,952 -0.55(-1.82%)
Aug 30, 2013 30.12 30.52 29.39 30.36 4,255,586 +0.39(+1.31%)
Aug 29, 2013 30.39 30.71 29.79 29.97 2,557,933 -0.42(-1.39%)
Aug 28, 2013 31.04 31.04 30.28 30.39 3,651,568 -0.73(-2.35%)
Aug 27, 2013 31.87 31.95 31.11 31.13 3,195,362 -1.21(-3.76%)
Aug 26, 2013 32.10 32.71 32.10 32.34 3,489,535 +0.33(+1.03%)
Aug 23, 2013 31.61 32.29 31.60 32.01 3,086,321 +0.41(+1.31%)
Aug 22, 2013 31.98 32.25 31.43 31.60 2,288,928 -0.13(-0.41%)
Aug 21, 2013 32.80 33.03 31.36 31.73 5,440,030 -0.48(-1.50%)
Aug 20, 2013 31.16 32.32 31.02 32.21 5,115,444 +1.22(+3.93%)
Aug 19, 2013 32.35 32.35 30.11 30.99 8,319,028 -1.33(-4.11%)
Aug 16, 2013 32.35 32.68 32.30 32.32 5,258,954 -0.14(-0.44%)
Aug 15, 2013 32.45 33.04 32.26 32.46 5,321,025 -0.44(-1.35%)
Aug 14, 2013 32.15 33.04 32.09 32.91 4,632,392 +0.75(+2.32%)
Aug 13, 2013 32.98 33.29 31.90 32.16 7,595,300 -0.82(-2.49%)
Aug 12, 2013 32.35 33.07 32.35 32.98 3,733,909 +0.45(+1.38%)
Aug 09, 2013 32.92 33.08 32.47 32.53 3,498,287 -0.44(-1.34%)
Aug 08, 2013 33.05 33.47 31.87 32.98 6,264,661 +0.62(+1.90%)
Aug 07, 2013 32.55 33.00 31.86 32.36 5,732,223 -0.17(-0.53%)
Aug 06, 2013 33.34 33.77 32.48 32.53 6,988,759 -0.57(-1.72%)
Aug 05, 2013 31.81 33.12 31.79 33.11 8,185,183 +1.28(+4.03%)
Aug 02, 2013 32.43 32.51 31.48 31.82 6,650,884 -0.71(-2.18%)
Aug 01, 2013 33.04 33.49 32.10 32.53 11,569,476 +0.01(+0.03%)
Jul 31, 2013 29.55 33.02 29.30 32.52 31,545,990 +2.71(+9.09%)
Jul 30, 2013 32.08 32.89 29.50 29.81 31,382,008 -0.26(-0.88%)
Jul 29, 2013 29.98 30.53 29.30 30.08 15,628,914 +1.05(+3.63%)
Jul 26, 2013 28.28 29.54 28.23 29.02 5,169,188 +0.49(+1.72%)
Jul 25, 2013 28.80 28.80 28.08 28.53 6,179,653 -0.30(-1.03%)
Jul 24, 2013 29.13 29.21 28.06 28.83 7,454,468 -0.52(-1.78%)
Jul 23, 2013 30.29 30.75 27.81 29.35 23,115,506 -0.14(-0.47%)
Jul 22, 2013 27.84 29.52 27.37 29.49 9,744,660 +1.78(+6.43%)
Jul 19, 2013 27.04 27.94 26.96 27.71 5,554,987 +0.68(+2.50%)
Jul 18, 2013 26.28 27.68 26.25 27.03 8,014,858 +1.20(+4.63%)
Jul 17, 2013 25.54 26.07 25.11 25.84 5,355,475 -0.02(-0.08%)
Jul 16, 2013 25.87 26.59 25.62 25.86 5,561,014 -0.11(-0.44%)
Jul 15, 2013 24.48 26.11 24.48 25.97 5,452,458 +1.62(+6.67%)
Jul 12, 2013 24.70 24.80 24.24 24.35 3,427,399 -0.29(-1.17%)
Jul 11, 2013 25.02 25.03 24.37 24.63 3,971,477 +0.05(+0.22%)
Jul 10, 2013 24.80 25.32 24.18 24.58 7,331,052 +0.30(+1.23%)
Jul 09, 2013 23.68 24.48 23.63 24.28 3,443,171 +0.66(+2.77%)
Jul 08, 2013 24.07 24.53 23.41 23.63 4,282,946 -0.40(-1.67%)
Jul 05, 2013 23.46 24.22 23.26 24.03 3,954,879 +0.83(+3.60%)
Jul 03, 2013 22.80 23.39 22.68 23.19 3,328,835 +0.16(+0.69%)
Jul 02, 2013 22.58 23.38 22.52 23.04 4,597,355 +0.61(+2.72%)
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.