Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 37.38 37.42 37.14 37.21 469,350 -0.41(-1.09%)
Sep 26, 2013 37.73 37.80 37.44 37.62 528,655 +0.11(+0.28%)
Sep 25, 2013 37.69 37.74 37.47 37.51 974,718 -0.24(-0.64%)
Sep 24, 2013 37.91 37.96 37.66 37.76 1,497,288 -0.26(-0.68%)
Sep 23, 2013 37.97 38.13 37.87 38.01 1,681,733 +0.09(+0.24%)
Sep 20, 2013 38.59 38.59 37.84 37.92 1,128,042 -0.84(-2.17%)
Sep 19, 2013 38.72 38.80 38.51 38.76 2,664,296 -0.07(-0.18%)
Sep 18, 2013 37.38 38.86 37.16 38.83 661,043 +1.45(+3.87%)
Sep 17, 2013 37.39 37.47 37.32 37.38 864,938 -0.01(-0.02%)
Sep 16, 2013 37.61 37.61 37.33 37.39 1,071,110 +0.36(+0.96%)
Sep 13, 2013 36.85 37.09 36.82 37.03 1,048,679 +0.20(+0.56%)
Sep 12, 2013 37.06 37.10 36.81 36.83 501,840 -0.38(-1.02%)
Sep 11, 2013 37.11 37.27 36.96 37.21 1,244,575 -0.03(-0.08%)
Sep 10, 2013 37.12 37.26 37.01 37.24 3,095,829 +0.35(+0.95%)
Sep 09, 2013 36.30 36.94 36.29 36.89 1,304,635 +0.86(+2.40%)
Sep 06, 2013 35.93 36.14 35.64 36.03 508,383 +0.49(+1.39%)
Sep 05, 2013 35.23 35.63 35.22 35.53 635,409 +0.32(+0.90%)
Sep 04, 2013 34.96 35.25 34.84 35.22 414,511 +0.52(+1.49%)
Sep 03, 2013 34.98 35.02 34.59 34.70 795,841 +0.29(+0.84%)
Aug 30, 2013 34.52 34.53 34.22 34.41 797,730 +0.25(+0.73%)
Aug 29, 2013 34.31 34.52 34.14 34.16 534,759 +0.28(+0.83%)
Aug 28, 2013 33.84 34.18 33.69 33.88 503,784 +0.07(+0.20%)
Aug 27, 2013 34.08 34.09 33.77 33.81 631,029 -0.80(-2.30%)
Aug 26, 2013 35.05 35.05 34.59 34.61 328,985 -0.32(-0.91%)
Aug 23, 2013 34.85 34.98 34.64 34.93 469,751 +0.37(+1.08%)
Aug 22, 2013 34.35 34.60 34.35 34.56 303,050 +0.50(+1.47%)
Aug 21, 2013 34.49 34.54 33.97 34.05 764,371 -0.82(-2.35%)
Aug 20, 2013 34.85 35.04 34.74 34.87 341,811 -0.01(-0.02%)
Aug 19, 2013 35.34 35.36 34.88 34.88 287,641 -0.66(-1.86%)
Aug 16, 2013 35.86 35.91 35.48 35.54 888,946 -0.22(-0.61%)
Aug 15, 2013 35.79 35.88 35.47 35.76 552,399 -0.43(-1.19%)
Aug 14, 2013 36.27 36.27 36.16 36.19 495,493 +0.11(+0.29%)
Aug 13, 2013 36.03 36.21 35.94 36.09 727,610 +0.20(+0.55%)
Aug 12, 2013 35.83 36.02 35.75 35.89 389,715 +0.24(+0.66%)
Aug 09, 2013 35.61 35.80 35.55 35.65 304,794 +0.10(+0.28%)
Aug 08, 2013 35.41 35.66 35.11 35.56 518,163 +0.63(+1.80%)
Aug 07, 2013 35.03 35.09 34.90 34.93 663,196 -0.37(-1.05%)
Aug 06, 2013 35.54 35.54 35.19 35.30 393,575 -0.39(-1.10%)
Aug 05, 2013 35.78 35.80 35.56 35.69 396,618 -0.22(-0.61%)
Aug 02, 2013 35.75 36.05 35.74 35.91 475,655 +0.06(+0.17%)
Aug 01, 2013 35.65 35.95 35.59 35.85 328,701 +0.56(+1.59%)
Jul 31, 2013 35.29 35.63 35.10 35.29 725,653 -0.22(-0.62%)
Jul 30, 2013 35.75 35.75 35.45 35.51 1,357,685 -0.10(-0.28%)
Jul 29, 2013 35.73 35.75 35.56 35.61 460,327 -0.43(-1.20%)
Jul 26, 2013 35.94 36.07 35.68 36.04 1,718,099 -0.05(-0.15%)
Jul 25, 2013 35.86 36.11 35.79 36.09 420,632 +0.26(+0.72%)
Jul 24, 2013 36.26 36.26 35.72 35.84 540,742 -0.39(-1.09%)
Jul 23, 2013 36.25 36.35 36.12 36.23 417,860 +0.38(+1.06%)
Jul 22, 2013 35.61 35.95 35.56 35.85 889,546 +0.27(+0.77%)
Jul 19, 2013 35.62 35.62 35.47 35.58 379,264 -0.12(-0.34%)
Jul 18, 2013 35.82 35.91 35.64 35.70 267,176 -0.30(-0.82%)
Jul 17, 2013 36.05 36.05 35.91 36.00 588,215 +0.26(+0.72%)
Jul 16, 2013 35.69 35.75 35.48 35.74 560,281 +0.08(+0.24%)
Jul 15, 2013 35.46 35.76 35.46 35.65 667,941 +0.46(+1.31%)
Jul 12, 2013 35.26 35.28 35.10 35.19 649,805 -0.35(-0.98%)
Jul 11, 2013 35.19 35.56 35.06 35.54 1,260,437 +1.48(+4.34%)
Jul 10, 2013 34.17 34.34 34.02 34.06 3,169,864 -0.24(-0.71%)
Jul 09, 2013 34.31 34.37 34.16 34.31 451,332 +0.38(+1.12%)
Jul 08, 2013 33.93 34.19 33.89 33.93 698,064 -0.01(-0.02%)
Jul 05, 2013 34.23 34.40 33.66 33.93 571,198 -0.27(-0.80%)
Jul 03, 2013 34.11 34.38 33.97 34.21 347,839 -0.23(-0.68%)
Jul 02, 2013 34.91 35.09 34.24 34.44 569,136 -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.