Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 33.77 33.77 32.62 32.74 0 -1.12(-3.31%)
Aug 29, 2013 33.21 34.19 33.21 33.86 68,499 +0.57(+1.71%)
Aug 28, 2013 32.96 33.89 32.55 33.29 0 +0.29(+0.88%)
Aug 27, 2013 33.96 33.96 32.97 33.00 143,626 -1.52(-4.40%)
Aug 26, 2013 34.58 35.29 34.40 34.52 0 -0.22(-0.63%)
Aug 23, 2013 35.09 35.17 34.59 34.74 0 -0.32(-0.91%)
Aug 22, 2013 34.58 35.46 34.58 35.06 73,237 +0.71(+2.07%)
Aug 21, 2013 34.72 34.89 34.31 34.35 0 -0.48(-1.38%)
Aug 20, 2013 34.43 34.99 34.37 34.83 107,019 +0.59(+1.72%)
Aug 19, 2013 34.47 34.87 34.23 34.24 67,653 -0.33(-0.95%)
Aug 16, 2013 34.40 34.99 34.40 34.57 0 +0.04(+0.12%)
Aug 15, 2013 35.08 35.36 34.51 34.53 95,411 -1.08(-3.03%)
Aug 14, 2013 35.92 36.07 35.37 35.61 138,127 -0.35(-0.97%)
Aug 13, 2013 35.64 36.13 35.62 35.96 128,950 +0.24(+0.67%)
Aug 12, 2013 34.64 35.86 34.64 35.72 90,533 +0.87(+2.50%)
Aug 09, 2013 35.18 35.27 34.75 34.85 99,020 -0.40(-1.13%)
Aug 08, 2013 35.54 35.80 35.15 35.25 127,391 -0.05(-0.14%)
Aug 07, 2013 35.00 35.47 34.58 35.30 124,894 +0.13(+0.37%)
Aug 06, 2013 35.40 35.52 34.77 35.17 109,794 -0.34(-0.96%)
Aug 05, 2013 34.95 35.66 34.92 35.51 220,339 +0.40(+1.14%)
Aug 02, 2013 35.13 35.59 34.90 35.11 187,769 -0.30(-0.85%)
Aug 01, 2013 35.25 35.99 35.10 35.41 407,515 +0.44(+1.26%)
Jul 31, 2013 34.44 35.65 34.11 34.97 0 +0.62(+1.80%)
Jul 30, 2013 33.49 35.46 33.49 34.35 0 +1.00(+3.00%)
Jul 29, 2013 33.10 33.54 33.05 33.35 0 +0.07(+0.21%)
Jul 26, 2013 33.09 33.43 32.88 33.28 0 -0.15(-0.45%)
Jul 25, 2013 33.27 33.67 33.15 33.43 0 -0.01(-0.03%)
Jul 24, 2013 33.40 33.80 33.33 33.44 0 +0.13(+0.39%)
Jul 23, 2013 33.49 33.58 33.26 33.31 0 +0.05(+0.15%)
Jul 22, 2013 32.72 33.55 32.56 33.26 0 +0.55(+1.68%)
Jul 19, 2013 32.80 33.36 32.58 32.71 0 -0.05(-0.15%)
Jul 18, 2013 31.64 34.22 31.64 32.76 0 +2.35(+7.75%)
Jul 17, 2013 30.55 30.85 30.21 30.41 242,894 -0.09(-0.30%)
Jul 16, 2013 30.87 31.11 30.24 30.50 0 -0.41(-1.34%)
Jul 15, 2013 30.78 30.99 30.64 30.91 0 +0.24(+0.78%)
Jul 12, 2013 30.69 30.96 30.49 30.67 0 -0.09(-0.29%)
Jul 11, 2013 30.64 30.94 30.45 30.76 0 +0.65(+2.16%)
Jul 10, 2013 29.57 30.27 29.57 30.11 0 +0.46(+1.55%)
Jul 09, 2013 30.42 30.02 29.60 29.65 0 -0.17(-0.57%)
Jul 08, 2013 30.57 30.78 29.79 29.82 177,225 -1.31(-4.21%)
Jul 05, 2013 31.03 31.15 30.84 31.13 0 +0.56(+1.83%)
Jul 03, 2013 30.12 30.72 30.10 30.57 0 +0.31(+1.02%)
Jul 02, 2013 30.31 30.47 30.01 30.26 0 -0.17(-0.56%)
Jul 01, 2013 30.04 30.88 30.02 30.43 0 +0.54(+1.81%)
Jun 28, 2013 29.62 30.13 29.45 29.89 792,987 +0.19(+0.64%)
Jun 27, 2013 29.11 30.30 29.11 29.70 0 +0.80(+2.77%)
Jun 26, 2013 29.07 29.18 28.80 28.90 0 +0.16(+0.56%)
Jun 25, 2013 28.60 28.86 28.01 28.74 0 +0.57(+2.02%)
Jun 24, 2013 28.30 28.65 28.10 28.17 0 -0.51(-1.78%)
Jun 21, 2013 28.55 28.81 28.18 28.68 349,116 +0.22(+0.77%)
Jun 20, 2013 28.89 28.95 28.20 28.46 0 -0.99(-3.36%)
Jun 19, 2013 29.90 30.05 29.45 29.45 0 -0.52(-1.74%)
Jun 18, 2013 29.18 30.67 29.05 29.97 0 +0.87(+2.99%)
Jun 17, 2013 29.43 29.55 28.80 29.10 0 +0.02(+0.07%)
Jun 14, 2013 29.39 29.39 28.90 29.08 0 -0.32(-1.09%)
Jun 13, 2013 28.94 29.55 28.70 29.40 102,181 +0.55(+1.91%)
Jun 12, 2013 29.63 29.63 28.77 28.85 47,094 -0.44(-1.50%)
Jun 11, 2013 29.37 29.74 29.06 29.29 0 -0.55(-1.84%)
Jun 10, 2013 29.56 29.92 29.34 29.84 0 +0.23(+0.78%)
Jun 07, 2013 29.98 30.16 29.59 29.61 0 -0.13(-0.44%)
Jun 06, 2013 29.39 29.83 29.22 29.74 255,353 +0.46(+1.57%)
Jun 05, 2013 29.45 29.74 29.23 29.28 0 -0.26(-0.88%)
Jun 04, 2013 29.47 29.98 29.20 29.54 0 +0.05(+0.17%)
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.