Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 32.03 32.37 31.71 32.35 0 +0.55(+1.73%)
Aug 29, 2013 31.89 32.00 30.19 31.80 65,679,185 +2.39(+8.13%)
Aug 28, 2013 29.05 29.46 29.02 29.41 7,340,332 +0.07(+0.24%)
Aug 27, 2013 29.53 29.67 29.33 29.34 5,593,550 -0.50(-1.68%)
Aug 26, 2013 29.87 29.97 29.79 29.84 3,774,669 -0.11(-0.37%)
Aug 23, 2013 29.80 29.98 29.73 29.95 0 +0.36(+1.22%)
Aug 22, 2013 29.62 29.69 29.45 29.59 4,736,281 -0.18(-0.60%)
Aug 21, 2013 29.98 30.07 29.62 29.77 6,222,536 -0.05(-0.17%)
Aug 20, 2013 29.79 29.86 29.59 29.82 4,963,219 +0.33(+1.12%)
Aug 19, 2013 29.73 29.85 29.48 29.49 5,748,549 -0.41(-1.37%)
Aug 16, 2013 30.04 30.07 29.84 29.90 0 -0.12(-0.40%)
Aug 15, 2013 29.94 30.10 29.85 30.02 5,321,345 -0.25(-0.83%)
Aug 14, 2013 30.49 30.53 30.20 30.27 3,606,025 -0.36(-1.18%)
Aug 13, 2013 30.56 30.67 30.30 30.63 4,904,303 +0.36(+1.19%)
Aug 12, 2013 30.29 30.50 30.26 30.27 4,977,404 -0.34(-1.11%)
Aug 09, 2013 31.02 31.02 30.35 30.61 10,101,386 +0.02(+0.07%)
Aug 08, 2013 30.64 30.76 30.46 30.59 5,919,572 +0.00(+0.00%)
Aug 07, 2013 30.69 30.85 30.51 30.59 9,434,987 +0.15(+0.49%)
Aug 06, 2013 30.28 30.56 30.28 30.44 5,540,111 -0.08(-0.26%)
Aug 05, 2013 30.32 30.52 30.24 30.52 4,261,226 -0.03(-0.10%)
Aug 02, 2013 30.29 30.55 30.29 30.55 4,200,990 +0.20(+0.66%)
Aug 01, 2013 30.27 30.40 30.22 30.35 6,436,673 +0.41(+1.35%)
Jul 31, 2013 29.75 30.19 29.75 29.95 7,603,513 +0.16(+0.55%)
Jul 30, 2013 29.86 29.91 29.67 29.78 0 -0.10(-0.33%)
Jul 29, 2013 29.89 29.93 29.78 29.88 0 +0.05(+0.17%)
Jul 26, 2013 29.57 29.85 29.57 29.83 0 +0.07(+0.24%)
Jul 25, 2013 29.68 29.82 29.60 29.76 0 +0.16(+0.52%)
Jul 24, 2013 29.78 29.83 29.53 29.61 5,584,270 -0.23(-0.79%)
Jul 23, 2013 29.85 29.91 29.62 29.84 6,160,004 +0.23(+0.78%)
Jul 22, 2013 29.62 29.93 29.53 29.61 12,848,807 +0.08(+0.27%)
Jul 19, 2013 29.41 29.64 29.29 29.53 8,423,662 +0.41(+1.41%)
Jul 18, 2013 29.08 29.25 29.03 29.12 6,120,045 -0.22(-0.75%)
Jul 17, 2013 29.40 29.46 29.20 29.34 3,886,981 -0.01(-0.03%)
Jul 16, 2013 29.39 29.44 29.28 29.35 7,634,440 -0.10(-0.34%)
Jul 15, 2013 29.30 29.55 29.27 29.45 5,676,627 -0.05(-0.17%)
Jul 12, 2013 29.35 29.51 29.26 29.50 0 +0.20(+0.68%)
Jul 11, 2013 29.13 29.31 28.97 29.30 0 +0.51(+1.77%)
Jul 10, 2013 28.57 28.87 28.54 28.79 4,929,296 -0.03(-0.10%)
Jul 09, 2013 28.77 28.87 28.65 28.82 0 +0.07(+0.26%)
Jul 08, 2013 28.88 28.92 28.58 28.75 5,501,290 -0.04(-0.12%)
Jul 05, 2013 28.89 28.95 28.47 28.78 0 +0.06(+0.21%)
Jul 03, 2013 28.59 28.80 28.49 28.72 0 +0.06(+0.21%)
Jul 02, 2013 28.61 28.95 28.53 28.66 5,275,993 -0.08(-0.28%)
Jul 01, 2013 28.82 28.85 28.64 28.74 5,598,650 -0.01(-0.02%)
Jun 28, 2013 28.42 28.87 28.41 28.75 9,062,526 +0.33(+1.14%)
Jun 27, 2013 28.20 28.59 28.19 28.42 0 +0.21(+0.74%)
Jun 26, 2013 27.97 28.33 27.96 28.21 0 +0.21(+0.75%)
Jun 25, 2013 27.77 28.01 27.64 28.00 10,998,917 +0.69(+2.52%)
Jun 24, 2013 27.07 27.44 27.07 27.31 0 +0.04(+0.16%)
Jun 21, 2013 27.52 27.57 27.02 27.27 11,599,597 -0.14(-0.51%)
Jun 20, 2013 27.76 27.79 27.33 27.41 11,528,384 -0.49(-1.76%)
Jun 19, 2013 28.58 28.62 27.88 27.90 6,421,487 -0.81(-2.82%)
Jun 18, 2013 28.97 28.98 28.61 28.71 0 +0.15(+0.53%)
Jun 17, 2013 29.14 29.14 28.43 28.56 10,356,053 +0.40(+1.42%)
Jun 14, 2013 28.23 28.52 28.16 28.16 0 -0.16(-0.56%)
Jun 13, 2013 28.01 28.38 28.00 28.32 10,431,265 +0.20(+0.71%)
Jun 12, 2013 28.84 28.88 28.03 28.12 14,043,501 -1.74(-5.83%)
Jun 11, 2013 29.75 30.02 29.67 29.86 7,103,031 +0.00(+0.00%)
Jun 10, 2013 29.80 29.97 29.66 29.86 0 +0.20(+0.67%)
Jun 07, 2013 29.70 29.91 29.62 29.66 0 +0.21(+0.71%)
Jun 06, 2013 29.33 29.45 29.18 29.45 0 +0.57(+1.97%)
Jun 05, 2013 28.95 29.02 28.81 28.88 6,780,224 -0.45(-1.53%)
Jun 04, 2013 29.15 29.44 29.11 29.33 0 +0.49(+1.70%)
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.