Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 32.24 32.50 32.19 32.38 12,161,496 +0.13(+0.40%)
Aug 29, 2013 32.16 32.45 32.03 32.25 13,861,497 +0.01(+0.02%)
Aug 28, 2013 32.03 32.45 31.82 32.24 14,324,398 -0.01(-0.04%)
Aug 27, 2013 32.40 32.53 32.13 32.25 15,836,291 -0.35(-1.07%)
Aug 26, 2013 32.73 32.79 32.54 32.60 13,473,598 -0.08(-0.23%)
Aug 23, 2013 32.85 32.85 32.49 32.68 13,410,982 -0.05(-0.17%)
Aug 22, 2013 32.61 32.85 32.45 32.73 12,604,961 +0.24(+0.74%)
Aug 21, 2013 32.56 32.89 32.38 32.49 15,774,488 -0.07(-0.21%)
Aug 20, 2013 32.62 33.12 32.56 32.56 20,600,300 -0.01(-0.04%)
Aug 19, 2013 32.50 32.73 32.49 32.58 12,237,327 -0.08(-0.25%)
Aug 16, 2013 32.72 32.86 32.52 32.66 19,281,126 -0.18(-0.56%)
Aug 15, 2013 33.05 33.11 32.76 32.84 16,565,466 -0.41(-1.24%)
Aug 14, 2013 33.24 33.38 33.14 33.25 12,459,835 +0.10(+0.29%)
Aug 13, 2013 33.22 33.45 32.92 33.16 10,888,992 -0.03(-0.08%)
Aug 12, 2013 32.97 33.42 32.92 33.18 14,511,161 +0.05(+0.17%)
Aug 09, 2013 33.16 33.40 33.04 33.13 11,521,464 -0.05(-0.17%)
Aug 08, 2013 33.31 33.44 32.99 33.18 12,606,807 -0.05(-0.16%)
Aug 07, 2013 33.10 33.38 33.10 33.24 14,102,611 +0.08(+0.23%)
Aug 06, 2013 33.19 33.27 32.93 33.16 14,201,126 -0.06(-0.19%)
Aug 05, 2013 33.13 33.31 32.91 33.23 9,916,207 -0.01(-0.02%)
Aug 02, 2013 33.16 33.23 32.99 33.23 13,032,079 -0.03(-0.08%)
Aug 01, 2013 33.16 33.33 32.89 33.26 19,790,104 +0.28(+0.85%)
Jul 31, 2013 33.21 33.36 32.84 32.98 28,597,868 +0.08(+0.25%)
Jul 30, 2013 33.06 33.60 32.75 32.90 24,506,320 -0.20(-0.60%)
Jul 29, 2013 33.05 33.40 32.97 33.10 15,031,981 -0.10(-0.31%)
Jul 26, 2013 32.90 33.20 32.71 33.20 14,382,651 +0.22(+0.66%)
Jul 25, 2013 32.54 32.99 32.42 32.98 14,666,134 +0.27(+0.84%)
Jul 24, 2013 32.81 32.89 32.53 32.71 13,059,893 -0.11(-0.33%)
Jul 23, 2013 32.73 33.01 32.55 32.82 13,499,827 +0.14(+0.44%)
Jul 22, 2013 32.83 33.03 32.55 32.67 16,532,368 -0.05(-0.15%)
Jul 19, 2013 32.50 32.81 32.32 32.72 20,792,462 +0.27(+0.82%)
Jul 18, 2013 32.88 32.95 32.42 32.45 26,032,364 -0.54(-1.62%)
Jul 17, 2013 33.05 33.39 32.95 32.99 11,802,490 -0.03(-0.10%)
Jul 16, 2013 33.25 33.43 32.88 33.02 22,308,542 -0.20(-0.60%)
Jul 15, 2013 33.21 33.47 33.04 33.22 14,102,925 -0.01(-0.04%)
Jul 12, 2013 33.14 33.31 32.99 33.23 12,940,799 +0.16(+0.48%)
Jul 11, 2013 33.16 33.21 32.95 33.08 16,713,082 +0.24(+0.73%)
Jul 10, 2013 32.60 32.99 32.58 32.84 11,364,451 +0.23(+0.71%)
Jul 09, 2013 32.67 32.86 32.60 32.60 15,069,935 +0.14(+0.44%)
Jul 08, 2013 32.43 32.61 32.34 32.46 16,033,726 +0.17(+0.53%)
Jul 05, 2013 32.13 32.38 31.91 32.29 11,835,206 +0.42(+1.31%)
Jul 03, 2013 31.82 31.99 31.60 31.87 10,050,024 +0.00(+0.00%)
Jul 02, 2013 31.56 31.99 31.51 31.87 16,549,883 +0.16(+0.50%)
Jul 01, 2013 31.67 32.08 31.64 31.71 19,152,354 -0.09(-0.28%)
Jun 28, 2013 32.49 32.51 31.80 31.80 23,870,008 -0.16(-0.51%)
Jun 26, 2013 31.90 32.12 31.69 31.97 16,705,102 +0.31(+0.99%)
Jun 25, 2013 31.86 31.96 31.55 31.65 17,566,368 -0.12(-0.39%)
Jun 24, 2013 31.82 32.08 31.53 31.77 26,408,696 -0.40(-1.26%)
Jun 21, 2013 32.09 32.59 31.95 32.18 35,480,860 +0.47(+1.49%)
Jun 20, 2013 32.47 32.47 31.64 31.71 26,039,644 -0.87(-2.67%)
Jun 19, 2013 32.66 32.98 32.49 32.58 26,291,420 -0.12(-0.36%)
Jun 18, 2013 32.78 32.90 32.63 32.69 17,261,094 -0.03(-0.10%)
Jun 17, 2013 33.09 33.24 32.56 32.73 18,235,616 -0.10(-0.31%)
Jun 14, 2013 32.71 33.23 32.52 32.83 19,913,414 +0.03(+0.10%)
Jun 13, 2013 32.00 32.82 31.83 32.79 21,579,634 +0.45(+1.38%)
Jun 12, 2013 32.79 32.93 32.34 32.35 24,616,524 -0.21(-0.65%)
Jun 11, 2013 32.91 33.00 32.55 32.56 79,091,760 -0.62(-1.86%)
Jun 10, 2013 33.31 33.47 33.11 33.18 70,923,376 +0.18(+0.56%)
Jun 07, 2013 33.39 33.64 32.93 32.99 73,661,296 -0.28(-0.84%)
Jun 06, 2013 33.30 33.36 32.69 33.27 29,064,706 -0.09(-0.27%)
Jun 05, 2013 33.56 34.05 33.19 33.36 36,402,704 -0.49(-1.44%)
Jun 04, 2013 33.00 34.34 32.98 33.85 54,056,816 +0.68(+2.04%)
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.