Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 39.48 40.04 39.38 40.00 1,197,064 +0.38(+0.96%)
Sep 26, 2013 39.69 39.81 39.46 39.62 1,248,375 +0.02(+0.04%)
Sep 25, 2013 39.50 39.74 39.34 39.60 1,479,054 +0.20(+0.50%)
Sep 24, 2013 39.42 40.06 38.96 39.40 3,724,079 +0.75(+1.94%)
Sep 23, 2013 39.34 39.44 38.60 38.65 2,406,804 -0.89(-2.25%)
Sep 20, 2013 40.82 40.85 39.38 39.54 3,744,128 -1.34(-3.27%)
Sep 19, 2013 41.22 41.26 40.63 40.88 1,271,464 -0.26(-0.62%)
Sep 18, 2013 41.20 41.29 40.82 41.13 1,102,055 +0.05(+0.12%)
Sep 17, 2013 40.97 41.13 40.69 41.09 1,210,342 +0.09(+0.22%)
Sep 16, 2013 41.29 41.37 40.97 40.99 615,013 +0.12(+0.30%)
Sep 13, 2013 40.80 40.95 40.64 40.87 1,068,017 +0.18(+0.45%)
Sep 12, 2013 40.90 41.18 40.62 40.69 942,835 -0.25(-0.60%)
Sep 11, 2013 40.87 41.24 40.62 40.94 974,934 -0.22(-0.54%)
Sep 10, 2013 40.96 41.31 40.96 41.16 1,068,822 +0.31(+0.75%)
Sep 09, 2013 40.61 40.97 40.29 40.85 740,867 +0.28(+0.69%)
Sep 06, 2013 41.04 41.04 40.18 40.57 891,264 -0.10(-0.24%)
Sep 05, 2013 39.96 40.80 39.96 40.67 1,058,568 +0.66(+1.65%)
Sep 04, 2013 39.81 40.18 39.71 40.01 1,484,446 +0.17(+0.43%)
Sep 03, 2013 40.00 40.33 39.62 39.84 1,520,941 +0.34(+0.86%)
Aug 30, 2013 39.27 39.50 39.01 39.50 835,617 +0.16(+0.40%)
Aug 29, 2013 39.20 39.65 39.16 39.34 730,122 +0.21(+0.55%)
Aug 28, 2013 39.21 39.33 38.78 39.13 796,310 -0.07(-0.19%)
Aug 27, 2013 39.61 39.69 39.11 39.20 1,112,616 -0.90(-2.24%)
Aug 26, 2013 40.27 40.51 40.01 40.10 970,319 -0.18(-0.45%)
Aug 23, 2013 40.65 40.65 40.22 40.29 605,009 -0.15(-0.37%)
Aug 22, 2013 39.93 40.97 39.93 40.43 1,102,348 +0.59(+1.47%)
Aug 21, 2013 40.18 40.18 39.70 39.85 901,316 -0.40(-1.00%)
Aug 20, 2013 40.19 40.43 39.98 40.25 1,410,667 +0.07(+0.16%)
Aug 19, 2013 40.77 40.83 40.14 40.19 1,097,376 -0.68(-1.68%)
Aug 16, 2013 40.66 41.18 40.53 40.87 1,077,760 +0.17(+0.43%)
Aug 15, 2013 40.66 40.85 40.09 40.70 956,824 -0.28(-0.68%)
Aug 14, 2013 40.81 41.28 40.47 40.98 736,571 +0.14(+0.34%)
Aug 13, 2013 41.23 41.32 40.81 40.84 1,034,920 -0.34(-0.82%)
Aug 12, 2013 41.12 41.51 40.99 41.18 396,784 -0.13(-0.32%)
Aug 09, 2013 41.47 41.63 41.30 41.31 584,881 -0.18(-0.44%)
Aug 08, 2013 41.32 41.77 41.20 41.49 1,345,765 +0.48(+1.17%)
Aug 07, 2013 41.23 41.38 40.84 41.01 1,035,584 -0.32(-0.78%)
Aug 06, 2013 42.01 42.01 41.15 41.33 1,129,879 -0.73(-1.75%)
Aug 05, 2013 42.22 42.32 41.89 42.07 661,302 -0.29(-0.68%)
Aug 02, 2013 42.29 42.51 41.94 42.36 820,965 +0.07(+0.16%)
Aug 01, 2013 41.75 42.31 41.66 42.29 1,383,638 +0.94(+2.27%)
Jul 31, 2013 42.22 42.30 41.33 41.35 1,897,591 -0.62(-1.47%)
Jul 30, 2013 41.65 42.15 41.52 41.97 1,748,449 +0.45(+1.07%)
Jul 29, 2013 41.40 41.66 41.23 41.52 1,216,532 +0.02(+0.04%)
Jul 26, 2013 40.85 41.61 40.84 41.51 2,161,199 +0.33(+0.80%)
Jul 25, 2013 41.34 41.58 41.08 41.18 1,948,765 -0.24(-0.58%)
Jul 24, 2013 41.52 41.89 41.15 41.42 3,674,256 +0.07(+0.16%)
Jul 23, 2013 40.49 42.38 40.49 41.35 5,555,437 +0.92(+2.27%)
Jul 22, 2013 40.32 40.52 39.94 40.43 2,769,173 +0.50(+1.24%)
Jul 19, 2013 40.00 40.15 39.77 39.94 984,310 -0.17(-0.43%)
Jul 18, 2013 39.99 40.24 39.96 40.11 1,808,994 +0.24(+0.60%)
Jul 17, 2013 39.97 40.06 39.69 39.87 974,453 -0.10(-0.25%)
Jul 16, 2013 40.38 40.80 39.82 39.97 1,807,242 -0.45(-1.10%)
Jul 15, 2013 40.52 40.52 40.02 40.42 1,525,615 -0.02(-0.04%)
Jul 12, 2013 40.64 40.67 40.15 40.43 1,263,562 -0.12(-0.31%)
Jul 11, 2013 41.09 41.23 40.44 40.56 1,732,992 -0.17(-0.43%)
Jul 10, 2013 40.71 40.90 40.47 40.73 2,139,085 +0.16(+0.39%)
Jul 09, 2013 40.52 40.99 40.28 40.57 4,059,095 +0.30(+0.74%)
Jul 08, 2013 40.27 40.33 40.02 40.28 1,498,012 +0.17(+0.43%)
Jul 05, 2013 39.97 40.22 39.84 40.10 1,130,760 +0.49(+1.23%)
Jul 03, 2013 39.26 39.62 39.23 39.62 772,241 +0.16(+0.40%)
Jul 02, 2013 39.23 39.70 39.23 39.46 1,425,208 +0.20(+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.