Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 34.63 34.75 34.29 34.43 6,070,159 -0.11(-0.32%)
Aug 29, 2013 34.48 34.89 34.35 34.54 5,941,271 -0.06(-0.17%)
Aug 28, 2013 33.59 34.88 33.56 34.60 7,133,094 +1.22(+3.65%)
Aug 27, 2013 32.83 33.75 32.83 33.38 6,805,135 +0.06(+0.18%)
Aug 26, 2013 33.41 33.55 33.15 33.32 3,572,937 -0.06(-0.18%)
Aug 23, 2013 33.46 33.61 33.18 33.38 4,324,941 -0.09(-0.27%)
Aug 22, 2013 33.42 33.70 33.20 33.47 4,987,273 +0.67(+2.04%)
Aug 21, 2013 33.15 33.24 32.72 32.80 4,824,232 -0.45(-1.35%)
Aug 20, 2013 32.65 33.60 32.54 33.25 5,812,299 +0.64(+1.96%)
Aug 19, 2013 34.00 34.00 32.57 32.61 8,511,016 -1.65(-4.82%)
Aug 16, 2013 34.46 34.64 34.14 34.26 5,118,190 -0.39(-1.13%)
Aug 15, 2013 34.42 34.84 34.16 34.65 4,423,859 +0.05(+0.14%)
Aug 14, 2013 34.34 34.76 34.34 34.60 5,412,827 +0.24(+0.70%)
Aug 13, 2013 34.70 34.71 34.13 34.36 8,250,726 -0.29(-0.84%)
Aug 12, 2013 34.19 34.80 34.01 34.65 6,110,418 +0.10(+0.29%)
Aug 09, 2013 33.97 34.80 33.91 34.55 9,488,657 -0.12(-0.35%)
Aug 08, 2013 35.30 35.37 34.43 34.67 7,431,221 -0.46(-1.31%)
Aug 07, 2013 34.22 35.60 33.66 35.13 10,435,594 -1.75(-4.75%)
Aug 06, 2013 37.75 37.85 36.58 36.88 5,553,196 -0.95(-2.51%)
Aug 05, 2013 37.51 37.87 37.40 37.83 3,457,345 +0.27(+0.72%)
Aug 02, 2013 37.29 37.59 37.07 37.56 2,936,097 +0.04(+0.11%)
Aug 01, 2013 36.76 37.59 36.76 37.52 3,923,735 +1.16(+3.19%)
Jul 31, 2013 36.44 36.75 36.26 36.36 3,553,311 +0.08(+0.22%)
Jul 30, 2013 36.25 36.39 35.62 36.28 4,256,221 +0.10(+0.28%)
Jul 29, 2013 36.31 36.40 35.77 36.18 2,973,418 -0.23(-0.63%)
Jul 26, 2013 36.58 36.76 36.25 36.41 3,436,381 -0.39(-1.06%)
Jul 25, 2013 36.68 37.21 36.52 36.80 3,609,647 -0.01(-0.03%)
Jul 24, 2013 37.51 37.57 36.54 36.81 4,086,200 -0.92(-2.44%)
Jul 23, 2013 37.29 37.77 37.19 37.73 3,996,244 +0.50(+1.34%)
Jul 22, 2013 37.64 37.72 37.18 37.23 2,546,375 -0.25(-0.67%)
Jul 19, 2013 36.94 37.50 36.80 37.48 4,283,294 +0.73(+1.99%)
Jul 18, 2013 36.66 36.99 36.60 36.75 3,671,311 +0.21(+0.57%)
Jul 17, 2013 36.50 36.70 36.41 36.54 2,178,254 +0.35(+0.97%)
Jul 16, 2013 36.60 36.70 35.92 36.19 3,873,477 -0.38(-1.04%)
Jul 15, 2013 36.81 36.84 36.45 36.57 3,711,014 -0.27(-0.73%)
Jul 12, 2013 36.56 36.85 36.36 36.84 3,732,329 +0.22(+0.60%)
Jul 11, 2013 36.79 36.91 36.33 36.62 2,831,299 +0.38(+1.05%)
Jul 10, 2013 36.41 36.52 35.95 36.24 3,433,844 -0.13(-0.36%)
Jul 09, 2013 36.12 36.45 35.83 36.37 3,859,396 +0.54(+1.51%)
Jul 08, 2013 35.79 36.34 35.75 35.83 3,940,491 +0.21(+0.59%)
Jul 05, 2013 35.28 35.64 35.12 35.62 2,589,104 +0.45(+1.28%)
Jul 03, 2013 34.57 35.32 34.40 35.17 2,574,567 +0.57(+1.65%)
Jul 02, 2013 34.81 35.31 34.49 34.60 4,434,267 -0.23(-0.66%)
Jul 01, 2013 34.71 35.45 34.69 34.83 4,231,553 +0.25(+0.72%)
Jun 28, 2013 35.00 35.31 34.56 34.58 4,412,283 -0.54(-1.54%)
Jun 27, 2013 35.57 35.80 34.92 35.12 5,082,091 -0.24(-0.68%)
Jun 26, 2013 35.27 35.76 34.98 35.36 5,465,015 +0.35(+1.00%)
Jun 25, 2013 34.24 35.07 34.12 35.01 6,891,310 +1.30(+3.86%)
Jun 24, 2013 33.78 34.20 33.15 33.71 6,642,263 -0.56(-1.63%)
Jun 21, 2013 34.50 34.67 33.81 34.27 7,453,232 -0.02(-0.06%)
Jun 20, 2013 35.17 35.26 34.15 34.29 5,952,168 -1.38(-3.87%)
Jun 19, 2013 36.00 36.47 35.67 35.67 5,436,815 -0.38(-1.05%)
Jun 18, 2013 35.12 36.17 35.00 36.05 7,573,148 +1.06(+3.03%)
Jun 17, 2013 34.71 35.22 34.58 34.99 4,742,214 +0.61(+1.77%)
Jun 14, 2013 34.29 34.57 34.05 34.38 3,994,770 +0.01(+0.03%)
Jun 13, 2013 33.38 34.50 33.35 34.37 5,527,836 +0.97(+2.90%)
Jun 12, 2013 34.43 34.43 33.36 33.40 4,696,689 -0.63(-1.85%)
Jun 11, 2013 34.23 34.46 33.91 34.03 2,388,740 -0.68(-1.96%)
Jun 10, 2013 35.08 35.12 34.60 34.71 4,468,444 -0.02(-0.06%)
Jun 07, 2013 34.85 35.23 34.55 34.73 3,967,519 +0.10(+0.29%)
Jun 06, 2013 34.14 34.63 33.84 34.63 3,286,914 +0.58(+1.70%)
Jun 05, 2013 34.88 34.91 34.03 34.05 4,579,458 -0.89(-2.55%)
Jun 04, 2013 35.34 35.50 34.58 34.94 5,578,264 -0.52(-1.47%)
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.