Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 31.74 31.94 31.67 31.85 3,123,835 -0.17(-0.54%)
Sep 27, 2013 31.96 32.13 31.79 32.03 3,713,839 -0.06(-0.19%)
Sep 26, 2013 31.77 32.20 31.72 32.09 4,097,705 +0.35(+1.11%)
Sep 25, 2013 31.79 31.91 31.08 31.74 8,124,661 -0.31(-0.96%)
Sep 24, 2013 32.06 32.56 32.02 32.04 5,157,573 +0.01(+0.02%)
Sep 23, 2013 32.36 32.41 31.88 32.04 2,858,376 -0.34(-1.05%)
Sep 20, 2013 32.63 32.69 32.12 32.38 4,710,391 -0.14(-0.44%)
Sep 19, 2013 32.43 32.62 32.25 32.52 2,234,609 +0.28(+0.88%)
Sep 18, 2013 31.95 32.34 31.58 32.24 4,363,337 +0.30(+0.94%)
Sep 17, 2013 31.74 31.98 31.74 31.93 2,717,787 +0.23(+0.74%)
Sep 16, 2013 31.87 31.88 31.54 31.70 3,845,043 +0.16(+0.51%)
Sep 13, 2013 31.81 31.84 31.38 31.54 2,880,581 -0.14(-0.43%)
Sep 12, 2013 31.82 31.98 31.61 31.68 2,632,221 -0.15(-0.48%)
Sep 11, 2013 32.25 32.38 31.68 31.83 4,341,989 -0.39(-1.20%)
Sep 10, 2013 32.32 32.46 31.99 32.22 2,698,693 -0.07(-0.21%)
Sep 09, 2013 32.20 32.42 32.09 32.28 2,442,396 +0.25(+0.79%)
Sep 06, 2013 32.26 32.39 31.87 32.03 2,646,722 -0.23(-0.70%)
Sep 05, 2013 31.52 32.60 31.49 32.26 4,278,649 +0.80(+2.55%)
Sep 04, 2013 31.34 31.56 31.22 31.46 3,022,732 +0.03(+0.10%)
Sep 03, 2013 31.61 31.77 31.27 31.43 3,219,441 +0.05(+0.18%)
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%)
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.