Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 31.13 31.45 31.11 31.37 3,512,298 +0.26(+0.85%)
Aug 29, 2013 30.69 31.37 30.63 31.11 3,968,226 +0.39(+1.27%)
Aug 28, 2013 30.44 31.06 30.41 30.72 2,635,531 +0.24(+0.80%)
Aug 27, 2013 30.53 30.79 30.31 30.47 2,752,838 -0.33(-1.07%)
Aug 26, 2013 31.22 31.41 30.78 30.80 4,027,200 -0.38(-1.22%)
Aug 23, 2013 31.64 31.68 31.12 31.18 3,443,235 -0.34(-1.09%)
Aug 22, 2013 31.49 31.76 31.35 31.53 2,378,455 -0.13(-0.42%)
Aug 21, 2013 31.92 32.09 31.48 31.66 2,290,232 -0.27(-0.84%)
Aug 20, 2013 31.53 32.20 31.51 31.93 4,059,446 +0.40(+1.28%)
Aug 19, 2013 31.92 32.12 31.28 31.53 4,543,555 -0.43(-1.36%)
Aug 16, 2013 32.57 32.69 31.89 31.96 5,113,710 -0.76(-2.32%)
Aug 15, 2013 31.08 33.33 31.79 32.72 14,749,355 +1.63(+5.25%)
Aug 14, 2013 30.93 31.15 30.60 31.08 5,864,423 +0.01(+0.02%)
Aug 13, 2013 31.36 31.46 30.83 31.08 3,557,141 -0.24(-0.76%)
Aug 12, 2013 30.77 31.40 30.67 31.32 3,344,742 +0.32(+1.05%)
Aug 09, 2013 31.13 31.13 30.82 30.99 3,448,279 -0.20(-0.65%)
Aug 08, 2013 31.27 31.49 30.91 31.19 3,642,126 +0.04(+0.12%)
Aug 07, 2013 31.49 31.51 31.12 31.16 3,264,259 -0.45(-1.41%)
Aug 06, 2013 32.39 32.42 31.29 31.60 6,257,253 -0.92(-2.82%)
Aug 05, 2013 32.69 32.72 32.26 32.52 2,167,474 -0.23(-0.69%)
Aug 02, 2013 33.05 33.10 32.66 32.75 2,879,409 -0.37(-1.11%)
Aug 01, 2013 32.65 33.25 32.60 33.11 3,890,631 +0.72(+2.23%)
Jul 31, 2013 32.44 32.85 32.31 32.39 2,101,065 -0.01(-0.04%)
Jul 30, 2013 32.60 32.83 32.33 32.41 1,463,931 -0.19(-0.58%)
Jul 29, 2013 32.64 32.67 32.42 32.60 1,266,964 -0.05(-0.15%)
Jul 26, 2013 32.37 32.65 32.03 32.64 2,561,019 +0.07(+0.21%)
Jul 25, 2013 32.61 32.80 32.30 32.58 3,880,901 -0.19(-0.58%)
Jul 24, 2013 32.82 33.04 32.60 32.77 3,520,402 +0.03(+0.09%)
Jul 23, 2013 32.77 32.92 32.58 32.74 2,320,489 -0.04(-0.11%)
Jul 22, 2013 32.26 32.78 32.19 32.77 2,652,143 +0.45(+1.40%)
Jul 19, 2013 32.17 32.35 31.99 32.32 2,672,058 +0.18(+0.57%)
Jul 18, 2013 32.42 32.47 32.00 32.14 3,097,706 -0.28(-0.87%)
Jul 17, 2013 32.38 32.60 32.34 32.42 1,589,401 +0.05(+0.15%)
Jul 16, 2013 32.78 32.87 32.32 32.37 4,658,736 -0.34(-1.05%)
Jul 15, 2013 32.67 32.83 32.45 32.71 2,733,560 +0.01(+0.02%)
Jul 12, 2013 32.96 33.02 32.62 32.71 2,083,887 -0.26(-0.78%)
Jul 11, 2013 32.99 33.03 32.62 32.96 2,386,966 +0.22(+0.67%)
Jul 10, 2013 32.85 32.97 32.56 32.74 3,721,959 -0.09(-0.26%)
Jul 09, 2013 32.88 32.96 32.69 32.83 1,824,209 +0.13(+0.41%)
Jul 08, 2013 32.35 32.71 32.27 32.69 2,619,737 +0.44(+1.36%)
Jul 05, 2013 32.00 32.26 31.69 32.25 1,902,436 +0.39(+1.23%)
Jul 03, 2013 31.93 31.94 31.65 31.86 1,407,062 -0.22(-0.69%)
Jul 02, 2013 31.79 32.56 31.68 32.08 6,396,336 +0.55(+1.75%)
Jul 01, 2013 31.10 31.74 31.04 31.53 3,844,025 +0.65(+2.10%)
Jun 28, 2013 30.98 31.26 30.88 30.88 5,240,705 -0.10(-0.34%)
Jun 27, 2013 31.45 31.62 30.98 30.99 3,633,368 -0.28(-0.88%)
Jun 26, 2013 31.18 31.30 31.01 31.26 2,195,913 +0.32(+1.05%)
Jun 25, 2013 30.66 31.07 30.57 30.94 2,611,331 +0.47(+1.55%)
Jun 24, 2013 30.68 30.79 30.20 30.47 3,222,200 -0.46(-1.50%)
Jun 21, 2013 31.12 31.17 30.65 30.93 6,005,780 +0.02(+0.06%)
Jun 20, 2013 31.42 31.55 30.86 30.91 4,082,265 -0.75(-2.38%)
Jun 19, 2013 32.04 32.22 31.63 31.67 3,760,639 -0.40(-1.24%)
Jun 18, 2013 32.26 32.28 31.75 32.06 3,769,708 -0.19(-0.59%)
Jun 17, 2013 32.04 32.53 32.04 32.25 4,697,857 +0.37(+1.15%)
Jun 14, 2013 31.67 31.92 31.58 31.89 4,419,723 +0.15(+0.46%)
Jun 13, 2013 31.26 31.77 31.21 31.74 1,704,006 +0.43(+1.39%)
Jun 12, 2013 31.54 31.74 31.22 31.30 2,457,673 -0.04(-0.14%)
Jun 11, 2013 31.40 31.73 31.34 31.35 1,827,313 -0.27(-0.85%)
Jun 10, 2013 31.53 31.79 31.38 31.62 3,330,848 +0.06(+0.19%)
Jun 07, 2013 31.40 31.60 31.30 31.56 3,738,482 +0.38(+1.21%)
Jun 06, 2013 30.83 31.25 30.74 31.18 2,759,699 +0.22(+0.73%)
Jun 05, 2013 31.36 31.61 30.95 30.95 4,687,805 -0.53(-1.70%)
Jun 04, 2013 31.26 31.63 31.24 31.49 4,634,572 +0.26(+0.82%)
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.