Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 37.37 37.42 37.13 37.20 469,417 -0.41(-1.09%)
Sep 26, 2013 37.73 37.79 37.44 37.61 528,730 +0.11(+0.28%)
Sep 25, 2013 37.68 37.74 37.46 37.51 974,857 -0.24(-0.64%)
Sep 24, 2013 37.90 37.95 37.66 37.75 1,497,502 -0.26(-0.68%)
Sep 23, 2013 37.96 38.12 37.86 38.01 1,681,973 +0.09(+0.24%)
Sep 20, 2013 38.58 38.58 37.83 37.92 1,128,203 -0.84(-2.17%)
Sep 19, 2013 38.71 38.80 38.50 38.76 2,664,676 -0.07(-0.18%)
Sep 18, 2013 37.38 38.86 37.15 38.83 661,137 +1.45(+3.87%)
Sep 17, 2013 37.39 37.47 37.31 37.38 865,061 -0.01(-0.02%)
Sep 16, 2013 37.61 37.60 37.33 37.39 1,071,263 +0.36(+0.96%)
Sep 13, 2013 36.85 37.08 36.81 37.03 1,048,828 +0.20(+0.56%)
Sep 12, 2013 37.05 37.09 36.81 36.83 501,912 -0.38(-1.02%)
Sep 11, 2013 37.11 37.27 36.95 37.20 1,244,753 -0.03(-0.08%)
Sep 10, 2013 37.11 37.26 37.01 37.23 3,096,271 +0.35(+0.95%)
Sep 09, 2013 36.29 36.94 36.29 36.89 1,304,821 +0.86(+2.40%)
Sep 06, 2013 35.92 36.13 35.63 36.02 508,455 +0.49(+1.39%)
Sep 05, 2013 35.23 35.63 35.21 35.53 635,500 +0.32(+0.90%)
Sep 04, 2013 34.95 35.24 34.84 35.21 414,570 +0.52(+1.49%)
Sep 03, 2013 34.98 35.01 34.59 34.69 795,954 +0.29(+0.84%)
Aug 30, 2013 34.51 34.53 34.22 34.41 797,844 +0.25(+0.73%)
Aug 29, 2013 34.30 34.51 34.13 34.16 534,835 +0.28(+0.83%)
Aug 28, 2013 33.83 34.18 33.69 33.88 503,856 +0.07(+0.20%)
Aug 27, 2013 34.07 34.08 33.77 33.81 631,119 -0.80(-2.30%)
Aug 26, 2013 35.04 35.04 34.58 34.60 329,032 -0.32(-0.91%)
Aug 23, 2013 34.85 34.98 34.63 34.92 469,818 +0.37(+1.08%)
Aug 22, 2013 34.35 34.60 34.35 34.55 303,094 +0.50(+1.47%)
Aug 21, 2013 34.48 34.54 33.97 34.05 764,480 -0.82(-2.35%)
Aug 20, 2013 34.85 35.04 34.73 34.87 341,860 -0.01(-0.02%)
Aug 19, 2013 35.34 35.35 34.88 34.88 287,682 -0.66(-1.86%)
Aug 16, 2013 35.85 35.90 35.48 35.54 889,073 -0.22(-0.62%)
Aug 15, 2013 35.79 35.88 35.47 35.76 552,478 -0.43(-1.19%)
Aug 14, 2013 36.26 36.26 36.15 36.19 495,564 +0.11(+0.29%)
Aug 13, 2013 36.02 36.20 35.93 36.08 727,713 +0.20(+0.55%)
Aug 12, 2013 35.82 36.02 35.74 35.88 389,770 +0.23(+0.66%)
Aug 09, 2013 35.60 35.79 35.54 35.65 304,837 +0.10(+0.28%)
Aug 08, 2013 35.41 35.65 35.10 35.55 518,237 +0.63(+1.80%)
Aug 07, 2013 35.02 35.09 34.89 34.92 663,291 -0.37(-1.05%)
Aug 06, 2013 35.54 35.54 35.19 35.29 393,631 -0.39(-1.10%)
Aug 05, 2013 35.78 35.79 35.56 35.69 396,675 -0.22(-0.61%)
Aug 02, 2013 35.75 36.04 35.73 35.91 475,723 +0.06(+0.17%)
Aug 01, 2013 35.64 35.94 35.59 35.85 328,748 +0.56(+1.59%)
Jul 31, 2013 35.29 35.63 35.09 35.29 725,756 -0.22(-0.62%)
Jul 30, 2013 35.75 35.75 35.45 35.51 1,357,878 -0.10(-0.28%)
Jul 29, 2013 35.73 35.74 35.56 35.60 460,393 -0.43(-1.20%)
Jul 26, 2013 35.93 36.07 35.68 36.04 1,718,344 -0.05(-0.15%)
Jul 25, 2013 35.85 36.10 35.79 36.09 420,692 +0.26(+0.72%)
Jul 24, 2013 36.26 36.26 35.71 35.83 540,819 -0.39(-1.09%)
Jul 23, 2013 36.24 36.35 36.12 36.23 417,919 +0.38(+1.06%)
Jul 22, 2013 35.61 35.95 35.55 35.85 889,673 +0.27(+0.77%)
Jul 19, 2013 35.62 35.62 35.46 35.57 379,318 -0.12(-0.34%)
Jul 18, 2013 35.82 35.91 35.63 35.70 267,214 -0.30(-0.82%)
Jul 17, 2013 36.04 36.04 35.91 35.99 588,299 +0.26(+0.72%)
Jul 16, 2013 35.68 35.75 35.47 35.73 560,361 +0.08(+0.24%)
Jul 15, 2013 35.45 35.76 35.45 35.65 668,037 +0.46(+1.31%)
Jul 12, 2013 35.26 35.28 35.09 35.19 649,897 -0.35(-0.98%)
Jul 11, 2013 35.19 35.56 35.06 35.54 1,260,617 +1.48(+4.34%)
Jul 10, 2013 34.16 34.34 34.02 34.06 3,170,316 -0.24(-0.71%)
Jul 09, 2013 34.31 34.37 34.16 34.30 451,397 +0.38(+1.12%)
Jul 08, 2013 33.93 34.19 33.88 33.92 698,164 -0.01(-0.02%)
Jul 05, 2013 34.22 34.39 33.66 33.93 571,279 -0.27(-0.80%)
Jul 03, 2013 34.10 34.38 33.97 34.20 347,889 -0.23(-0.68%)
Jul 02, 2013 34.91 35.08 34.23 34.44 569,218 -0.50(-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.