Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 40.03 40.18 39.77 39.85 4,311,963 -0.41(-1.02%)
Sep 27, 2013 40.39 40.57 40.18 40.26 3,325,758 -0.22(-0.55%)
Sep 26, 2013 40.63 40.93 40.41 40.48 2,957,584 -0.21(-0.50%)
Sep 25, 2013 40.81 41.09 40.67 40.69 3,946,863 -0.11(-0.27%)
Sep 24, 2013 41.04 41.18 40.78 40.80 3,287,175 -0.32(-0.79%)
Sep 23, 2013 40.82 41.38 40.68 41.12 5,807,181 +0.13(+0.31%)
Sep 20, 2013 41.64 41.75 40.96 41.00 6,493,019 -0.49(-1.18%)
Sep 19, 2013 41.00 41.63 40.97 41.49 5,348,958 +0.63(+1.54%)
Sep 18, 2013 40.38 40.92 40.19 40.85 4,774,322 +0.50(+1.23%)
Sep 17, 2013 40.03 40.56 40.00 40.36 3,194,511 +0.54(+1.35%)
Sep 16, 2013 39.88 40.03 39.47 39.82 2,253,631 +0.35(+0.90%)
Sep 13, 2013 39.77 39.82 39.43 39.47 2,304,954 -0.05(-0.12%)
Sep 12, 2013 39.89 39.99 39.48 39.51 3,306,527 +0.01(+0.02%)
Sep 11, 2013 38.94 39.57 38.92 39.51 4,008,542 +0.53(+1.36%)
Sep 10, 2013 39.08 39.18 38.59 38.98 4,308,801 +0.20(+0.53%)
Sep 09, 2013 38.20 38.81 38.20 38.77 3,141,013 +0.61(+1.61%)
Sep 06, 2013 38.35 38.47 37.71 38.16 3,729,936 -0.06(-0.16%)
Sep 05, 2013 38.07 38.36 38.02 38.22 3,227,564 +0.19(+0.50%)
Sep 04, 2013 38.17 38.40 37.93 38.03 3,714,246 -0.17(-0.45%)
Sep 03, 2013 38.57 38.69 37.97 38.21 3,656,225 +0.43(+1.13%)
Aug 30, 2013 37.97 38.10 37.65 37.78 3,632,922 -0.12(-0.31%)
Aug 29, 2013 37.64 38.02 37.58 37.90 2,530,481 +0.25(+0.67%)
Aug 28, 2013 37.48 37.83 37.31 37.65 2,819,927 +0.14(+0.38%)
Aug 27, 2013 37.86 38.00 37.49 37.50 3,175,860 -0.73(-1.91%)
Aug 26, 2013 38.57 38.58 38.20 38.23 2,984,841 -0.41(-1.06%)
Aug 23, 2013 38.67 38.74 38.41 38.64 1,920,424 -0.10(-0.26%)
Aug 22, 2013 38.28 38.85 38.27 38.74 1,822,356 +0.45(+1.19%)
Aug 21, 2013 38.32 38.66 38.12 38.29 3,191,166 -0.17(-0.45%)
Aug 20, 2013 38.42 38.69 38.29 38.46 2,991,561 +0.08(+0.20%)
Aug 19, 2013 38.65 38.68 38.38 38.38 2,703,778 -0.35(-0.91%)
Aug 16, 2013 38.56 39.02 38.48 38.74 5,691,580 +0.02(+0.06%)
Aug 15, 2013 38.96 39.31 38.58 38.71 3,093,492 -0.67(-1.71%)
Aug 14, 2013 39.77 39.77 39.32 39.39 2,460,429 -0.20(-0.52%)
Aug 13, 2013 39.44 39.81 39.25 39.59 2,190,525 +0.17(+0.44%)
Aug 12, 2013 39.51 39.79 39.34 39.42 3,543,837 -0.31(-0.79%)
Aug 09, 2013 39.51 39.94 39.48 39.73 2,670,657 +0.21(+0.54%)
Aug 08, 2013 39.54 39.95 39.42 39.52 4,393,397 +0.17(+0.44%)
Aug 07, 2013 39.61 39.69 39.32 39.35 6,223,916 -0.42(-1.05%)
Aug 06, 2013 40.16 40.18 39.57 39.76 5,036,315 -0.46(-1.15%)
Aug 05, 2013 40.65 40.65 40.08 40.23 3,740,867 -0.67(-1.65%)
Aug 02, 2013 40.85 41.02 40.61 40.90 3,714,248 -0.05(-0.13%)
Aug 01, 2013 40.73 41.26 40.59 40.95 4,884,771 +0.97(+2.43%)
Jul 31, 2013 39.86 40.39 39.80 39.98 3,751,844 +0.05(+0.14%)
Jul 30, 2013 40.39 40.39 39.89 39.93 3,103,220 -0.35(-0.86%)
Jul 29, 2013 40.45 40.45 40.16 40.27 2,247,320 -0.13(-0.33%)
Jul 26, 2013 39.99 40.43 39.97 40.41 2,638,335 +0.24(+0.59%)
Jul 25, 2013 40.10 40.22 39.69 40.17 3,740,819 +0.18(+0.45%)
Jul 24, 2013 40.89 41.07 39.78 39.99 4,533,829 -0.85(-2.09%)
Jul 23, 2013 41.06 41.07 40.60 40.85 3,219,977 -0.26(-0.63%)
Jul 22, 2013 40.85 41.14 40.73 41.10 1,771,959 +0.24(+0.59%)
Jul 19, 2013 40.85 40.92 40.49 40.86 2,469,670 +0.02(+0.04%)
Jul 18, 2013 40.24 41.08 40.19 40.85 3,997,033 +0.82(+2.06%)
Jul 17, 2013 40.16 40.30 39.95 40.02 2,471,465 +0.02(+0.06%)
Jul 16, 2013 40.15 40.45 39.91 40.00 2,209,216 -0.16(-0.39%)
Jul 15, 2013 40.16 40.22 39.72 40.16 3,782,643 +0.07(+0.18%)
Jul 12, 2013 39.55 40.08 39.54 40.08 2,426,534 +0.57(+1.45%)
Jul 11, 2013 39.81 39.88 39.43 39.51 3,488,040 +0.06(+0.16%)
Jul 10, 2013 39.64 39.66 39.11 39.45 3,734,264 -0.20(-0.49%)
Jul 09, 2013 39.46 39.72 39.28 39.65 3,999,382 +0.38(+0.96%)
Jul 08, 2013 38.68 39.48 38.68 39.27 5,261,859 +0.74(+1.91%)
Jul 05, 2013 38.20 38.55 38.13 38.53 2,239,468 +0.52(+1.36%)
Jul 03, 2013 37.88 38.15 37.68 38.01 1,407,115 -0.04(-0.10%)
Jul 02, 2013 38.18 38.59 37.94 38.05 3,302,295 -0.13(-0.35%)
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.