Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 32.71 33.29 32.61 33.12 337,845 +0.14(+0.42%)
Sep 27, 2013 32.98 33.13 32.81 32.98 262,142 -0.12(-0.35%)
Sep 26, 2013 32.92 33.12 32.83 33.09 207,731 +0.29(+0.90%)
Sep 25, 2013 32.80 32.84 32.53 32.80 437,963 +0.07(+0.21%)
Sep 24, 2013 32.69 33.17 32.52 32.73 427,984 +0.10(+0.31%)
Sep 23, 2013 32.77 32.88 32.36 32.63 610,102 -0.14(-0.43%)
Sep 20, 2013 33.48 33.60 32.67 32.77 657,895 -0.55(-1.65%)
Sep 19, 2013 32.82 33.36 32.66 33.32 550,268 +0.64(+1.97%)
Sep 18, 2013 32.57 32.90 32.37 32.67 325,766 +0.07(+0.21%)
Sep 17, 2013 32.60 32.63 32.37 32.60 282,023 -0.01(-0.02%)
Sep 16, 2013 32.45 32.80 32.38 32.61 626,766 +0.36(+1.11%)
Sep 13, 2013 31.79 32.27 31.66 32.26 223,206 +0.62(+1.96%)
Sep 12, 2013 31.75 31.86 31.47 31.64 178,017 -0.16(-0.49%)
Sep 11, 2013 31.64 31.83 31.45 31.79 193,583 +0.08(+0.24%)
Sep 10, 2013 31.67 31.98 31.57 31.71 406,508 +0.29(+0.91%)
Sep 09, 2013 31.19 31.47 31.07 31.43 310,268 +0.17(+0.55%)
Sep 06, 2013 31.09 31.60 30.71 31.26 248,897 +0.26(+0.85%)
Sep 05, 2013 30.78 31.26 30.78 30.99 270,941 +0.18(+0.58%)
Sep 04, 2013 30.76 31.33 30.57 30.81 409,480 +0.04(+0.13%)
Sep 03, 2013 31.39 31.70 30.35 30.77 720,798 -0.23(-0.75%)
Aug 30, 2013 31.21 31.39 30.82 31.01 293,459 -0.19(-0.60%)
Aug 29, 2013 30.85 31.39 30.85 31.19 126,084 +0.29(+0.93%)
Aug 28, 2013 30.90 31.16 30.77 30.91 283,900 +0.01(+0.03%)
Aug 27, 2013 31.50 31.65 30.75 30.90 209,471 -0.95(-2.98%)
Aug 26, 2013 31.85 32.13 31.65 31.85 229,407 +0.08(+0.27%)
Aug 23, 2013 31.63 31.91 31.38 31.76 172,468 +0.20(+0.64%)
Aug 22, 2013 30.92 31.71 30.71 31.56 207,599 +0.76(+2.48%)
Aug 21, 2013 31.07 31.30 30.71 30.80 296,205 -0.30(-0.97%)
Aug 20, 2013 30.93 31.25 30.85 31.10 246,368 +0.24(+0.77%)
Aug 19, 2013 30.90 31.37 30.82 30.86 329,576 -0.19(-0.62%)
Aug 16, 2013 31.01 31.24 30.91 31.05 295,343 -0.05(-0.15%)
Aug 15, 2013 31.06 31.38 31.02 31.10 335,430 -0.28(-0.89%)
Aug 14, 2013 30.91 31.42 30.89 31.38 216,841 +0.47(+1.52%)
Aug 13, 2013 30.74 30.93 30.63 30.91 175,384 +0.08(+0.28%)
Aug 12, 2013 30.73 31.01 30.67 30.82 274,166 -0.15(-0.50%)
Aug 09, 2013 30.51 31.11 30.35 30.98 329,566 +0.31(+1.01%)
Aug 08, 2013 30.63 30.84 30.30 30.67 95,578 +0.26(+0.86%)
Aug 07, 2013 30.20 30.53 30.18 30.40 207,489 -0.02(-0.05%)
Aug 06, 2013 30.38 30.54 30.09 30.42 193,914 -0.08(-0.28%)
Aug 05, 2013 30.51 30.67 30.13 30.51 320,262 -0.12(-0.40%)
Aug 02, 2013 30.94 31.02 30.40 30.63 307,499 -0.37(-1.19%)
Aug 01, 2013 31.25 31.82 30.19 31.00 1,246,034 -0.65(-2.05%)
Jul 31, 2013 31.96 32.07 31.59 31.65 390,095 -0.15(-0.49%)
Jul 30, 2013 30.88 31.84 30.78 31.80 434,591 +1.02(+3.31%)
Jul 29, 2013 30.69 30.93 30.46 30.78 244,240 +0.05(+0.18%)
Jul 26, 2013 30.64 31.05 30.43 30.73 143,696 -0.12(-0.40%)
Jul 25, 2013 30.75 30.96 30.20 30.85 479,507 -0.09(-0.30%)
Jul 24, 2013 31.51 31.55 30.89 30.94 236,657 -0.49(-1.55%)
Jul 23, 2013 31.10 31.62 31.10 31.43 286,577 +0.52(+1.67%)
Jul 22, 2013 30.95 31.09 30.73 30.91 221,143 +0.15(+0.48%)
Jul 19, 2013 30.88 30.98 30.61 30.77 317,690 -0.21(-0.67%)
Jul 18, 2013 30.10 31.18 30.10 30.98 443,463 +0.79(+2.61%)
Jul 17, 2013 30.37 30.58 30.15 30.19 239,766 +0.04(+0.13%)
Jul 16, 2013 30.30 30.67 30.10 30.15 526,117 -0.05(-0.15%)
Jul 15, 2013 30.71 30.81 30.17 30.20 374,699 -0.51(-1.66%)
Jul 12, 2013 31.07 31.11 30.67 30.71 322,587 -0.40(-1.29%)
Jul 11, 2013 31.46 31.71 30.99 31.11 217,317 +0.18(+0.57%)
Jul 10, 2013 30.56 31.16 30.56 30.93 286,395 +0.37(+1.21%)
Jul 09, 2013 29.33 30.82 29.07 30.56 294,908 +1.49(+5.12%)
Jul 08, 2013 29.26 29.32 29.04 29.07 353,533 -0.09(-0.32%)
Jul 05, 2013 29.27 29.45 28.89 29.16 255,013 +0.15(+0.51%)
Jul 03, 2013 28.91 29.16 28.68 29.02 360,036 -0.15(-0.50%)
Jul 02, 2013 29.46 30.05 29.08 29.16 499,029 -0.42(-1.43%)
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.