Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 29.71 29.73 28.90 28.96 4,290,440 -0.74(-2.48%)
Aug 29, 2013 28.74 30.11 28.68 29.70 5,120,338 +0.91(+3.16%)
Aug 28, 2013 29.27 29.32 28.70 28.79 5,489,140 -0.59(-2.01%)
Aug 27, 2013 29.43 29.66 29.15 29.38 3,363,426 -0.48(-1.62%)
Aug 26, 2013 29.68 30.19 29.40 29.87 3,034,288 +0.18(+0.61%)
Aug 23, 2013 30.64 30.73 29.30 29.68 5,650,458 -0.87(-2.86%)
Aug 22, 2013 30.09 30.89 30.06 30.56 3,671,513 +0.50(+1.67%)
Aug 21, 2013 30.21 30.75 29.95 30.06 4,991,545 -0.36(-1.20%)
Aug 20, 2013 29.67 30.53 29.21 30.42 5,017,620 +0.93(+3.15%)
Aug 19, 2013 30.71 30.83 29.41 29.49 5,265,572 -1.36(-4.40%)
Aug 16, 2013 30.32 31.51 30.32 30.85 10,609,970 +0.55(+1.80%)
Aug 15, 2013 28.48 30.43 28.14 30.30 10,540,784 +1.48(+5.12%)
Aug 14, 2013 29.16 29.25 28.55 28.83 9,104,787 -0.46(-1.55%)
Aug 13, 2013 30.14 30.15 29.03 29.28 5,978,587 -0.79(-2.63%)
Aug 12, 2013 29.79 30.82 29.77 30.07 5,177,031 +0.09(+0.30%)
Aug 09, 2013 29.35 30.15 29.19 29.98 6,827,252 +0.54(+1.82%)
Aug 08, 2013 29.59 30.00 29.28 29.45 4,791,395 +0.08(+0.28%)
Aug 07, 2013 30.19 30.32 29.23 29.36 6,146,610 -0.96(-3.15%)
Aug 06, 2013 30.75 30.92 30.27 30.32 4,954,879 -0.64(-2.06%)
Aug 05, 2013 31.44 31.56 30.79 30.96 4,782,311 -0.65(-2.05%)
Aug 02, 2013 31.24 31.92 31.17 31.60 4,300,119 +0.65(+2.09%)
Aug 01, 2013 31.25 31.91 30.57 30.96 9,032,098 +0.12(+0.38%)
Jul 31, 2013 30.15 31.46 29.89 30.84 7,761,052 +0.68(+2.26%)
Jul 30, 2013 30.48 30.68 30.03 30.16 5,026,092 -0.18(-0.60%)
Jul 29, 2013 30.48 30.76 30.14 30.34 5,019,572 -0.22(-0.72%)
Jul 26, 2013 30.23 30.63 30.18 30.56 6,808,865 +0.17(+0.57%)
Jul 25, 2013 30.31 30.44 29.09 30.38 13,395,078 -0.50(-1.62%)
Jul 24, 2013 31.80 31.94 30.46 30.89 9,593,213 -1.23(-3.83%)
Jul 23, 2013 31.62 32.29 31.42 32.11 4,819,369 +0.43(+1.35%)
Jul 22, 2013 32.59 32.35 31.52 31.69 4,722,452 -0.66(-2.05%)
Jul 19, 2013 31.87 32.54 31.86 32.35 3,449,670 +0.33(+1.02%)
Jul 18, 2013 32.77 33.03 31.91 32.02 4,681,276 -0.43(-1.32%)
Jul 17, 2013 32.21 32.86 31.76 32.45 5,456,198 +0.15(+0.45%)
Jul 16, 2013 32.39 33.19 31.83 32.31 8,998,168 -0.06(-0.20%)
Jul 15, 2013 33.77 33.85 31.90 32.37 8,164,176 -1.37(-4.05%)
Jul 12, 2013 33.92 34.48 33.40 33.74 6,949,233 -0.36(-1.04%)
Jul 11, 2013 32.58 34.21 32.52 34.09 12,078,213 +2.62(+8.33%)
Jul 10, 2013 31.87 32.13 31.12 31.47 6,238,885 -0.41(-1.29%)
Jul 09, 2013 30.32 32.04 30.09 31.88 13,370,404 +1.78(+5.93%)
Jul 08, 2013 31.07 31.28 30.05 30.09 8,278,265 -0.76(-2.48%)
Jul 05, 2013 32.16 32.16 30.10 30.86 9,724,005 -1.29(-4.02%)
Jul 03, 2013 31.66 32.33 31.57 32.15 2,657,795 +0.33(+1.03%)
Jul 02, 2013 32.19 32.56 31.58 31.82 6,211,191 -0.44(-1.35%)
Jul 01, 2013 33.01 33.57 32.19 32.26 7,390,480 -0.52(-1.58%)
Jun 28, 2013 33.70 33.72 32.74 32.78 9,746,158 -1.22(-3.58%)
Jun 27, 2013 33.31 34.10 33.07 34.00 9,475,462 +1.25(+3.80%)
Jun 26, 2013 32.42 32.97 32.11 32.75 8,664,884 +0.71(+2.21%)
Jun 25, 2013 33.28 33.60 31.65 32.04 23,916,332 +0.22(+0.69%)
Jun 24, 2013 31.54 32.32 30.74 31.82 14,702,152 -0.24(-0.74%)
Jun 21, 2013 32.08 32.45 30.34 32.06 17,590,158 +0.28(+0.89%)
Jun 20, 2013 33.92 33.92 31.34 31.78 19,428,854 -2.65(-7.69%)
Jun 19, 2013 35.78 35.94 34.35 34.42 6,233,596 -1.34(-3.74%)
Jun 18, 2013 35.70 35.84 34.89 35.76 5,506,038 +0.00(+0.00%)
Jun 17, 2013 35.84 36.35 35.41 35.76 5,465,860 +0.26(+0.74%)
Jun 14, 2013 35.11 36.05 35.11 35.50 5,328,867 +0.27(+0.77%)
Jun 13, 2013 33.43 35.55 33.42 35.22 8,328,627 +1.83(+5.47%)
Jun 12, 2013 33.98 34.12 33.20 33.40 6,321,170 +0.09(+0.27%)
Jun 11, 2013 33.50 34.09 33.04 33.30 6,235,438 -0.63(-1.85%)
Jun 10, 2013 34.63 34.77 33.56 33.93 6,374,196 -1.17(-3.34%)
Jun 07, 2013 35.51 36.01 34.45 35.11 6,858,600 +0.05(+0.13%)
Jun 06, 2013 34.03 35.13 33.56 35.06 6,669,735 +1.00(+2.94%)
Jun 05, 2013 34.54 35.00 33.47 34.06 7,160,166 -0.54(-1.55%)
Jun 04, 2013 35.81 36.29 34.39 34.60 9,097,104 -1.08(-3.03%)
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.