Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 36.45 36.86 36.40 36.50 564,178 -0.29(-0.79%)
Sep 27, 2013 36.48 36.99 36.24 36.79 451,361 +0.07(+0.19%)
Sep 26, 2013 36.66 37.04 36.43 36.72 153,903 -0.11(-0.29%)
Sep 25, 2013 36.77 37.36 36.76 36.83 283,247 +0.15(+0.40%)
Sep 24, 2013 36.82 36.95 36.64 36.69 266,356 -0.01(-0.02%)
Sep 23, 2013 36.92 37.06 36.68 36.69 363,967 -0.23(-0.62%)
Sep 20, 2013 37.59 37.72 36.89 36.92 454,303 -0.58(-1.54%)
Sep 19, 2013 37.40 37.79 37.37 37.50 279,511 +0.12(+0.33%)
Sep 18, 2013 36.60 37.39 36.59 37.38 223,233 +0.72(+1.97%)
Sep 17, 2013 36.75 36.75 36.41 36.66 280,028 -0.12(-0.33%)
Sep 16, 2013 37.10 37.15 36.66 36.78 230,305 +0.13(+0.36%)
Sep 13, 2013 36.64 36.69 36.36 36.65 252,012 +0.12(+0.34%)
Sep 12, 2013 36.56 36.62 36.32 36.52 289,417 -0.01(-0.02%)
Sep 11, 2013 36.40 36.56 36.11 36.53 282,198 +0.16(+0.44%)
Sep 10, 2013 36.07 36.55 36.01 36.37 369,055 +0.45(+1.25%)
Sep 09, 2013 35.46 35.98 35.44 35.92 226,168 +0.64(+1.82%)
Sep 06, 2013 35.33 35.55 34.94 35.28 301,516 +0.01(+0.02%)
Sep 05, 2013 34.94 35.34 34.94 35.27 291,056 +0.27(+0.76%)
Sep 04, 2013 34.73 35.04 34.60 35.01 264,839 +0.25(+0.72%)
Sep 03, 2013 34.91 35.31 34.49 34.75 658,895 +0.21(+0.62%)
Aug 30, 2013 34.67 34.71 34.33 34.54 450,314 -0.21(-0.59%)
Aug 29, 2013 34.47 35.05 34.39 34.75 312,388 +0.20(+0.57%)
Aug 28, 2013 34.30 34.63 34.19 34.55 162,698 +0.19(+0.56%)
Aug 27, 2013 34.49 34.57 34.25 34.36 401,308 -0.49(-1.40%)
Aug 26, 2013 35.15 35.30 34.78 34.84 192,314 -0.33(-0.93%)
Aug 23, 2013 35.20 35.25 34.79 35.17 204,761 +0.06(+0.17%)
Aug 22, 2013 34.55 35.37 34.51 35.11 210,687 +0.65(+1.88%)
Aug 21, 2013 34.35 34.71 34.14 34.46 359,421 -0.02(-0.07%)
Aug 20, 2013 33.96 34.59 33.93 34.49 240,869 +0.47(+1.37%)
Aug 19, 2013 34.19 34.32 33.97 34.02 231,779 -0.25(-0.73%)
Aug 16, 2013 34.02 34.33 33.86 34.27 348,850 +0.23(+0.67%)
Aug 15, 2013 33.92 34.32 33.59 34.04 515,049 -0.20(-0.58%)
Aug 14, 2013 34.35 34.50 34.14 34.24 376,777 -0.23(-0.66%)
Aug 13, 2013 34.55 34.63 34.11 34.47 299,688 +0.08(+0.24%)
Aug 12, 2013 34.61 34.84 34.30 34.39 562,659 -0.41(-1.18%)
Aug 09, 2013 35.13 35.20 34.72 34.80 473,644 -0.44(-1.23%)
Aug 08, 2013 35.23 35.55 35.20 35.23 286,635 +0.11(+0.30%)
Aug 07, 2013 35.14 35.34 34.93 35.13 304,921 -0.06(-0.17%)
Aug 06, 2013 35.54 35.72 35.11 35.19 395,758 -0.39(-1.09%)
Aug 05, 2013 35.61 35.98 35.43 35.58 345,692 -0.15(-0.43%)
Aug 02, 2013 35.68 35.91 35.62 35.73 396,246 -0.03(-0.09%)
Aug 01, 2013 34.84 35.88 34.64 35.76 862,584 +1.28(+3.72%)
Jul 31, 2013 34.65 34.78 34.35 34.48 274,860 +0.00(+0.00%)
Jul 30, 2013 34.06 34.51 33.90 34.48 466,031 +0.60(+1.76%)
Jul 29, 2013 33.82 33.99 33.77 33.88 280,031 +0.06(+0.18%)
Jul 26, 2013 33.77 33.88 33.56 33.82 293,500 -0.14(-0.43%)
Jul 25, 2013 33.88 34.01 33.49 33.97 458,382 -0.02(-0.07%)
Jul 24, 2013 34.71 34.83 33.87 33.99 524,136 -0.61(-1.76%)
Jul 23, 2013 34.91 34.95 34.52 34.60 334,233 -0.11(-0.33%)
Jul 22, 2013 34.65 34.80 34.39 34.72 429,447 +0.24(+0.69%)
Jul 19, 2013 34.58 34.79 34.22 34.48 550,159 -0.21(-0.62%)
Jul 18, 2013 35.10 35.76 34.40 34.69 1,151,695 -0.11(-0.31%)
Jul 17, 2013 34.73 34.97 34.61 34.80 510,633 +0.16(+0.46%)
Jul 16, 2013 34.91 34.96 34.46 34.64 558,177 -0.16(-0.46%)
Jul 15, 2013 35.39 35.39 34.72 34.80 661,186 -0.60(-1.70%)
Jul 12, 2013 35.10 35.48 34.92 35.40 355,683 +0.22(+0.63%)
Jul 11, 2013 35.47 35.52 34.99 35.18 595,490 +0.31(+0.88%)
Jul 10, 2013 35.72 35.72 34.78 34.88 807,465 -1.02(-2.83%)
Jul 09, 2013 35.51 35.94 35.26 35.89 384,665 +0.63(+1.80%)
Jul 08, 2013 35.72 35.96 35.26 35.26 575,596 -0.39(-1.09%)
Jul 05, 2013 35.57 35.65 35.08 35.65 263,830 +0.54(+1.54%)
Jul 03, 2013 35.05 35.26 34.68 35.10 238,168 -0.50(-1.41%)
Jul 02, 2013 36.15 36.63 35.40 35.61 422,936 -0.55(-1.52%)
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.