Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 33.02 33.25 32.82 33.17 15,145,085 +0.08(+0.23%)
Sep 26, 2013 33.16 33.31 32.97 33.09 14,781,185 +0.01(+0.02%)
Sep 25, 2013 33.09 33.31 32.91 33.09 16,362,559 +0.10(+0.29%)
Sep 24, 2013 33.06 33.47 32.98 32.99 18,861,522 -0.10(-0.31%)
Sep 23, 2013 33.17 33.36 32.99 33.09 18,136,034 -0.23(-0.69%)
Sep 20, 2013 33.54 33.59 33.22 33.32 40,302,028 -0.17(-0.51%)
Sep 19, 2013 33.64 33.65 33.38 33.49 13,439,853 -0.10(-0.30%)
Sep 18, 2013 33.18 33.81 33.06 33.59 20,177,350 +0.27(+0.81%)
Sep 17, 2013 33.39 33.47 33.27 33.32 11,099,253 -0.12(-0.37%)
Sep 16, 2013 33.61 33.61 33.40 33.45 13,598,498 +0.28(+0.84%)
Sep 13, 2013 33.23 33.31 33.09 33.17 11,067,095 -0.04(-0.13%)
Sep 12, 2013 33.18 33.30 33.07 33.21 13,691,377 +0.08(+0.25%)
Sep 11, 2013 33.05 33.38 33.00 33.13 19,442,650 +0.11(+0.33%)
Sep 10, 2013 32.93 33.30 32.93 33.02 44,767,336 +0.17(+0.50%)
Sep 09, 2013 32.75 32.93 32.67 32.85 15,029,462 +0.17(+0.53%)
Sep 06, 2013 32.73 32.91 32.38 32.68 38,750,112 -0.01(-0.04%)
Sep 05, 2013 32.89 32.89 32.52 32.69 11,445,364 -0.12(-0.36%)
Sep 04, 2013 32.43 32.95 32.42 32.81 13,879,801 +0.32(+1.00%)
Sep 03, 2013 32.70 32.80 32.35 32.49 20,638,610 -0.06(-0.17%)
Aug 30, 2013 32.40 32.67 32.36 32.54 12,100,032 +0.13(+0.40%)
Aug 29, 2013 32.32 32.62 32.20 32.41 13,791,441 +0.01(+0.02%)
Aug 28, 2013 32.19 32.62 31.98 32.40 14,252,002 -0.01(-0.04%)
Aug 27, 2013 32.56 32.70 32.29 32.42 15,756,254 -0.35(-1.07%)
Aug 26, 2013 32.89 32.96 32.71 32.77 13,405,502 -0.08(-0.23%)
Aug 23, 2013 33.02 33.02 32.65 32.84 13,343,202 -0.05(-0.17%)
Aug 22, 2013 32.78 33.02 32.61 32.90 12,541,255 +0.24(+0.74%)
Aug 21, 2013 32.73 33.06 32.55 32.66 15,694,763 -0.07(-0.21%)
Aug 20, 2013 32.79 33.29 32.73 32.73 20,496,186 -0.01(-0.04%)
Aug 19, 2013 32.67 32.90 32.65 32.74 12,175,479 -0.08(-0.25%)
Aug 16, 2013 32.89 33.03 32.69 32.82 19,183,678 -0.19(-0.56%)
Aug 15, 2013 33.22 33.28 32.93 33.01 16,481,744 -0.41(-1.24%)
Aug 14, 2013 33.41 33.55 33.31 33.42 12,396,863 +0.10(+0.29%)
Aug 13, 2013 33.39 33.62 33.09 33.33 10,833,959 -0.03(-0.08%)
Aug 12, 2013 33.14 33.59 33.09 33.35 14,437,821 +0.06(+0.17%)
Aug 09, 2013 33.33 33.57 33.21 33.30 11,463,234 -0.06(-0.17%)
Aug 08, 2013 33.48 33.61 33.16 33.35 12,543,092 -0.05(-0.16%)
Aug 07, 2013 33.27 33.55 33.27 33.41 14,031,336 +0.08(+0.23%)
Aug 06, 2013 33.36 33.44 33.10 33.33 14,129,353 -0.06(-0.19%)
Aug 05, 2013 33.30 33.48 33.08 33.39 9,866,090 -0.01(-0.02%)
Aug 02, 2013 33.33 33.40 33.15 33.40 12,966,215 -0.03(-0.08%)
Aug 01, 2013 33.33 33.50 33.06 33.43 19,690,084 +0.28(+0.85%)
Jul 31, 2013 33.37 33.53 33.01 33.15 28,453,332 +0.08(+0.25%)
Jul 30, 2013 33.23 33.77 32.92 33.06 24,382,464 -0.20(-0.60%)
Jul 29, 2013 33.22 33.57 33.13 33.26 14,956,009 -0.10(-0.31%)
Jul 26, 2013 33.06 33.37 32.88 33.37 14,309,961 +0.22(+0.66%)
Jul 25, 2013 32.71 33.16 32.58 33.15 14,592,011 +0.28(+0.84%)
Jul 24, 2013 32.98 33.06 32.69 32.87 12,993,888 -0.11(-0.33%)
Jul 23, 2013 32.90 33.18 32.71 32.98 13,431,599 +0.14(+0.44%)
Jul 22, 2013 32.99 33.20 32.72 32.84 16,448,813 -0.05(-0.15%)
Jul 19, 2013 32.67 32.98 32.48 32.89 20,687,376 +0.27(+0.82%)
Jul 18, 2013 33.05 33.12 32.58 32.62 25,900,796 -0.54(-1.62%)
Jul 17, 2013 33.22 33.56 33.12 33.16 11,742,840 -0.03(-0.10%)
Jul 16, 2013 33.42 33.60 33.05 33.19 22,195,794 -0.20(-0.60%)
Jul 15, 2013 33.38 33.64 33.21 33.39 14,031,648 -0.01(-0.04%)
Jul 12, 2013 33.31 33.48 33.16 33.40 12,875,395 +0.16(+0.48%)
Jul 11, 2013 33.33 33.37 33.12 33.24 16,628,614 +0.24(+0.73%)
Jul 10, 2013 32.77 33.15 32.75 33.00 11,307,015 +0.23(+0.71%)
Jul 09, 2013 32.84 33.03 32.76 32.77 14,993,771 +0.14(+0.44%)
Jul 08, 2013 32.60 32.78 32.51 32.62 15,952,691 +0.17(+0.53%)
Jul 05, 2013 32.29 32.55 32.07 32.45 11,775,391 +0.42(+1.31%)
Jul 03, 2013 31.98 32.16 31.76 32.03 9,999,231 +0.00(+0.00%)
Jul 02, 2013 31.72 32.16 31.67 32.03 16,466,240 +0.16(+0.50%)
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.