Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 32.67 32.90 32.47 32.82 15,306,768 +0.08(+0.23%)
Sep 26, 2013 32.81 32.96 32.63 32.74 14,938,983 +0.01(+0.02%)
Sep 25, 2013 32.74 32.96 32.56 32.74 16,537,240 +0.10(+0.29%)
Sep 24, 2013 32.71 33.11 32.63 32.64 19,062,880 -0.10(-0.31%)
Sep 23, 2013 32.82 33.00 32.65 32.74 18,329,648 -0.23(-0.69%)
Sep 20, 2013 33.19 33.24 32.87 32.97 40,732,280 -0.17(-0.51%)
Sep 19, 2013 33.28 33.30 33.03 33.14 13,583,332 -0.10(-0.30%)
Sep 18, 2013 32.83 33.45 32.71 33.24 20,392,756 +0.27(+0.81%)
Sep 17, 2013 33.04 33.12 32.92 32.97 11,217,745 -0.12(-0.37%)
Sep 16, 2013 33.26 33.25 33.05 33.09 13,743,671 +0.27(+0.84%)
Sep 13, 2013 32.88 32.96 32.74 32.82 11,185,244 -0.04(-0.13%)
Sep 12, 2013 32.82 32.95 32.72 32.86 13,837,541 +0.10(+0.29%)
Sep 11, 2013 32.69 33.01 32.64 32.76 19,658,318 +0.11(+0.33%)
Sep 10, 2013 32.57 32.93 32.57 32.65 45,263,916 +0.16(+0.50%)
Sep 09, 2013 32.40 32.57 32.31 32.49 15,196,176 +0.17(+0.53%)
Sep 06, 2013 32.38 32.55 32.03 32.32 39,179,948 -0.01(-0.04%)
Sep 05, 2013 32.52 32.52 32.16 32.33 11,572,322 -0.12(-0.36%)
Sep 04, 2013 32.08 32.59 32.06 32.45 14,033,763 +0.32(+1.00%)
Sep 03, 2013 32.34 32.44 32.00 32.13 20,867,542 -0.05(-0.17%)
Aug 30, 2013 32.05 32.31 32.00 32.18 12,234,251 +0.13(+0.40%)
Aug 29, 2013 31.97 32.26 31.84 32.06 13,944,422 +0.01(+0.02%)
Aug 28, 2013 31.84 32.26 31.63 32.05 14,410,092 -0.01(-0.04%)
Aug 27, 2013 32.20 32.34 31.94 32.06 15,931,030 -0.35(-1.07%)
Aug 26, 2013 32.53 32.60 32.35 32.41 13,554,202 -0.07(-0.23%)
Aug 23, 2013 32.65 32.65 32.29 32.48 13,491,211 -0.05(-0.17%)
Aug 22, 2013 32.42 32.65 32.26 32.54 12,680,368 +0.24(+0.74%)
Aug 21, 2013 32.37 32.69 32.19 32.30 15,868,857 -0.07(-0.21%)
Aug 20, 2013 32.43 32.93 32.37 32.37 20,723,540 -0.01(-0.04%)
Aug 19, 2013 32.31 32.53 32.29 32.38 12,310,535 -0.08(-0.25%)
Aug 16, 2013 32.52 32.67 32.33 32.46 19,396,474 -0.18(-0.56%)
Aug 15, 2013 32.86 32.91 32.57 32.65 16,664,567 -0.41(-1.24%)
Aug 14, 2013 33.04 33.18 32.95 33.06 12,534,375 +0.10(+0.29%)
Aug 13, 2013 33.02 33.25 32.72 32.96 10,954,134 -0.03(-0.08%)
Aug 12, 2013 32.78 33.22 32.73 32.99 14,597,972 +0.05(+0.17%)
Aug 09, 2013 32.97 33.20 32.84 32.93 11,590,390 -0.05(-0.17%)
Aug 08, 2013 33.12 33.24 32.80 32.99 12,682,226 -0.05(-0.16%)
Aug 07, 2013 32.91 33.18 32.91 33.04 14,186,978 +0.07(+0.23%)
Aug 06, 2013 32.99 33.07 32.73 32.97 14,286,082 -0.06(-0.19%)
Aug 05, 2013 32.93 33.12 32.72 33.03 9,975,529 -0.01(-0.02%)
Aug 02, 2013 32.97 33.04 32.79 33.04 13,110,042 -0.03(-0.08%)
Aug 01, 2013 32.97 33.13 32.69 33.06 19,908,496 +0.28(+0.85%)
Jul 31, 2013 33.01 33.16 32.65 32.78 28,768,950 +0.08(+0.25%)
Jul 30, 2013 32.87 33.40 32.56 32.70 24,652,926 -0.20(-0.60%)
Jul 29, 2013 32.85 33.21 32.77 32.90 15,121,909 -0.10(-0.31%)
Jul 26, 2013 32.70 33.00 32.52 33.00 14,468,694 +0.22(+0.66%)
Jul 25, 2013 32.35 32.80 32.22 32.78 14,753,872 +0.27(+0.84%)
Jul 24, 2013 32.61 32.69 32.33 32.51 13,138,023 -0.11(-0.33%)
Jul 23, 2013 32.54 32.82 32.35 32.62 13,580,588 +0.14(+0.44%)
Jul 22, 2013 32.63 32.84 32.36 32.48 16,631,271 -0.05(-0.15%)
Jul 19, 2013 32.31 32.61 32.12 32.52 20,916,850 +0.27(+0.82%)
Jul 18, 2013 32.69 32.76 32.23 32.26 26,188,100 -0.53(-1.62%)
Jul 17, 2013 32.86 33.19 32.76 32.79 11,873,097 -0.03(-0.10%)
Jul 16, 2013 33.05 33.23 32.69 32.82 22,442,000 -0.20(-0.60%)
Jul 15, 2013 33.01 33.27 32.84 33.02 14,187,294 -0.01(-0.04%)
Jul 12, 2013 32.94 33.12 32.80 33.04 13,018,215 +0.16(+0.48%)
Jul 11, 2013 32.96 33.01 32.76 32.88 16,813,066 +0.24(+0.73%)
Jul 10, 2013 32.41 32.79 32.39 32.64 11,432,437 +0.23(+0.71%)
Jul 09, 2013 32.48 32.67 32.40 32.41 15,160,089 +0.14(+0.44%)
Jul 08, 2013 32.24 32.42 32.15 32.27 16,129,646 +0.17(+0.53%)
Jul 05, 2013 31.94 32.19 31.72 32.10 11,906,009 +0.42(+1.31%)
Jul 03, 2013 31.63 31.80 31.42 31.68 10,110,147 +0.00(+0.00%)
Jul 02, 2013 31.37 31.80 31.33 31.68 16,648,891 +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.