Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 28.86 28.98 28.58 28.70 5,172,387 -0.12(-0.40%)
Aug 29, 2013 28.56 29.19 28.49 28.82 8,788,624 +0.19(+0.65%)
Aug 28, 2013 28.11 28.79 28.01 28.63 10,984,889 +0.55(+1.96%)
Aug 27, 2013 28.29 28.38 28.02 28.08 8,248,391 -0.45(-1.56%)
Aug 26, 2013 28.91 29.00 28.51 28.53 8,145,665 -0.41(-1.41%)
Aug 23, 2013 29.02 29.12 28.71 28.93 5,748,986 -0.10(-0.36%)
Aug 22, 2013 29.07 29.31 28.94 29.04 4,507,284 +0.01(+0.04%)
Aug 21, 2013 29.33 29.48 28.79 29.02 10,666,009 -0.44(-1.49%)
Aug 20, 2013 29.13 29.55 29.06 29.46 12,729,917 +0.43(+1.47%)
Aug 19, 2013 29.11 29.31 28.94 29.04 7,043,301 -0.03(-0.09%)
Aug 16, 2013 29.80 29.80 29.06 29.06 11,996,641 -0.85(-2.83%)
Aug 15, 2013 29.62 29.98 29.24 29.91 15,365,702 -0.02(-0.06%)
Aug 14, 2013 30.16 30.33 29.75 29.93 26,362,846 -1.40(-4.47%)
Aug 13, 2013 31.01 31.43 30.94 31.33 9,854,646 +0.25(+0.81%)
Aug 12, 2013 31.17 31.32 30.96 31.08 7,692,800 -0.26(-0.85%)
Aug 09, 2013 31.12 31.40 30.79 31.34 7,327,676 +0.19(+0.60%)
Aug 08, 2013 31.03 31.25 30.57 31.16 9,642,339 +0.26(+0.84%)
Aug 07, 2013 31.09 31.13 30.66 30.90 7,508,844 -0.39(-1.26%)
Aug 06, 2013 31.87 31.99 30.95 31.29 7,391,049 -0.79(-2.48%)
Aug 05, 2013 31.83 32.12 31.80 32.09 3,250,798 +0.14(+0.42%)
Aug 02, 2013 31.75 31.97 31.62 31.95 3,329,160 +0.12(+0.39%)
Aug 01, 2013 31.60 32.00 31.41 31.83 6,392,762 +0.60(+1.92%)
Jul 31, 2013 31.19 31.63 31.08 31.23 7,276,634 +0.12(+0.37%)
Jul 30, 2013 31.35 31.46 30.94 31.11 6,408,799 -0.07(-0.23%)
Jul 29, 2013 31.06 31.34 30.99 31.18 3,086,689 +0.06(+0.21%)
Jul 26, 2013 30.87 31.15 30.67 31.12 3,976,961 +0.11(+0.35%)
Jul 25, 2013 31.14 31.22 30.78 31.01 6,224,656 -0.19(-0.62%)
Jul 24, 2013 31.56 31.74 31.10 31.20 6,219,122 -0.32(-1.00%)
Jul 23, 2013 31.64 31.88 31.39 31.52 4,372,269 -0.08(-0.25%)
Jul 22, 2013 31.74 32.00 31.60 31.60 4,571,820 -0.08(-0.24%)
Jul 19, 2013 31.81 31.81 31.16 31.67 9,184,687 -0.12(-0.37%)
Jul 18, 2013 32.03 32.05 31.54 31.79 4,933,822 -0.21(-0.65%)
Jul 17, 2013 32.20 32.25 31.96 32.00 2,213,420 -0.14(-0.44%)
Jul 16, 2013 32.47 32.62 31.99 32.14 8,504,477 -0.30(-0.94%)
Jul 15, 2013 32.11 32.62 32.03 32.44 5,972,937 +0.51(+1.60%)
Jul 12, 2013 32.10 32.33 31.81 31.93 5,489,932 -0.17(-0.52%)
Jul 11, 2013 32.30 32.33 31.77 32.10 5,689,539 +0.14(+0.44%)
Jul 10, 2013 32.46 32.62 31.63 31.96 7,329,319 -0.58(-1.79%)
Jul 09, 2013 32.62 32.80 32.47 32.54 4,519,478 +0.06(+0.20%)
Jul 08, 2013 31.89 32.60 31.87 32.47 5,782,873 +0.70(+2.22%)
Jul 05, 2013 31.65 31.81 31.31 31.77 3,130,887 +0.45(+1.44%)
Jul 03, 2013 31.03 31.36 30.87 31.32 3,101,179 +0.05(+0.17%)
Jul 02, 2013 31.17 31.45 31.01 31.27 5,581,222 +0.09(+0.29%)
Jul 01, 2013 31.17 31.59 31.14 31.18 5,647,321 +0.17(+0.54%)
Jun 28, 2013 31.16 31.33 30.96 31.01 8,639,184 +0.17(+0.57%)
Jun 26, 2013 30.36 30.88 30.34 30.83 4,510,905 +0.74(+2.47%)
Jun 25, 2013 30.01 30.25 29.89 30.09 3,479,916 +0.28(+0.95%)
Jun 24, 2013 29.95 30.06 29.53 29.81 4,671,353 -0.47(-1.54%)
Jun 21, 2013 30.49 30.61 29.80 30.27 8,136,866 +0.03(+0.09%)
Jun 20, 2013 30.99 31.18 30.15 30.25 6,495,901 -0.98(-3.12%)
Jun 19, 2013 31.89 31.95 31.18 31.22 5,201,492 -0.64(-2.01%)
Jun 18, 2013 31.46 31.96 31.42 31.86 3,917,297 +0.33(+1.05%)
Jun 17, 2013 31.60 31.92 31.34 31.53 4,417,293 +0.21(+0.68%)
Jun 14, 2013 31.34 31.82 31.23 31.32 3,397,160 -0.18(-0.57%)
Jun 13, 2013 31.12 31.60 30.96 31.50 5,229,890 +0.45(+1.46%)
Jun 12, 2013 31.45 31.61 30.99 31.05 4,794,121 -0.16(-0.52%)
Jun 11, 2013 31.14 31.59 31.02 31.21 4,574,213 -0.24(-0.76%)
Jun 10, 2013 31.36 31.61 31.27 31.45 5,419,572 +0.21(+0.66%)
Jun 07, 2013 31.25 31.50 31.16 31.24 4,608,110 +0.14(+0.45%)
Jun 06, 2013 30.53 31.10 30.46 31.10 5,743,190 +0.66(+2.18%)
Jun 05, 2013 30.94 31.09 30.39 30.44 5,803,869 -0.66(-2.13%)
Jun 04, 2013 31.25 31.34 30.75 31.10 6,234,782 -0.23(-0.74%)
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.