Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 32.63 32.65 31.74 31.81 3,906,580 -0.81(-2.48%)
Aug 29, 2013 31.56 33.07 31.50 32.62 4,662,228 +1.00(+3.16%)
Aug 28, 2013 32.15 32.20 31.52 31.62 4,998,034 -0.65(-2.01%)
Aug 27, 2013 32.32 32.57 32.01 32.27 3,062,505 -0.53(-1.62%)
Aug 26, 2013 32.60 33.16 32.29 32.80 2,762,814 +0.20(+0.61%)
Aug 23, 2013 33.65 33.75 32.18 32.60 5,144,919 -0.96(-2.86%)
Aug 22, 2013 33.05 33.93 33.01 33.56 3,343,028 +0.55(+1.67%)
Aug 21, 2013 33.18 33.77 32.89 33.01 4,544,958 -0.40(-1.20%)
Aug 20, 2013 32.58 33.53 32.08 33.41 4,568,700 +1.02(+3.15%)
Aug 19, 2013 33.73 33.86 32.29 32.39 4,794,468 -1.49(-4.40%)
Aug 16, 2013 33.30 34.61 33.30 33.88 9,660,709 +0.60(+1.80%)
Aug 15, 2013 31.28 33.42 30.90 33.28 9,597,713 +1.62(+5.12%)
Aug 14, 2013 32.02 32.12 31.35 31.66 8,290,193 -0.50(-1.55%)
Aug 13, 2013 33.10 33.11 31.88 32.16 5,443,690 -0.87(-2.63%)
Aug 12, 2013 32.72 33.85 32.70 33.03 4,713,849 +0.10(+0.30%)
Aug 09, 2013 32.23 33.11 32.06 32.93 6,216,426 +0.59(+1.82%)
Aug 08, 2013 32.50 32.95 32.15 32.34 4,362,715 +0.09(+0.28%)
Aug 07, 2013 33.16 33.30 32.10 32.25 5,596,681 -1.05(-3.15%)
Aug 06, 2013 33.77 33.96 33.24 33.30 4,511,572 -0.70(-2.06%)
Aug 05, 2013 34.53 34.66 33.81 34.00 4,354,444 -0.71(-2.05%)
Aug 02, 2013 34.31 35.06 34.23 34.71 3,915,393 +0.71(+2.09%)
Aug 01, 2013 34.32 35.05 33.57 34.00 8,224,007 +0.13(+0.38%)
Jul 31, 2013 33.11 34.55 32.83 33.87 7,066,680 +0.75(+2.26%)
Jul 30, 2013 33.48 33.70 32.98 33.12 4,576,414 -0.20(-0.60%)
Jul 29, 2013 33.48 33.78 33.10 33.32 4,570,477 -0.24(-0.72%)
Jul 26, 2013 33.20 33.64 33.15 33.56 6,199,684 +0.19(+0.57%)
Jul 25, 2013 33.29 33.43 31.95 33.37 12,196,637 -0.55(-1.62%)
Jul 24, 2013 34.92 35.08 33.45 33.92 8,734,920 -1.35(-3.83%)
Jul 23, 2013 34.73 35.46 34.51 35.27 4,388,186 +0.47(+1.35%)
Jul 22, 2013 35.79 35.53 34.61 34.80 4,299,940 -0.73(-2.05%)
Jul 19, 2013 35.00 35.74 34.99 35.53 3,141,033 +0.36(+1.02%)
Jul 18, 2013 35.99 36.28 35.04 35.17 4,262,448 -0.47(-1.32%)
Jul 17, 2013 35.37 36.09 34.88 35.64 4,968,039 +0.16(+0.45%)
Jul 16, 2013 35.57 36.45 34.96 35.48 8,193,113 -0.07(-0.20%)
Jul 15, 2013 37.09 37.18 35.03 35.55 7,433,737 -1.50(-4.05%)
Jul 12, 2013 37.25 37.87 36.68 37.05 6,327,494 -0.39(-1.04%)
Jul 11, 2013 35.78 37.57 35.72 37.44 10,997,590 +2.88(+8.33%)
Jul 10, 2013 35.00 35.29 34.18 34.56 5,680,700 -0.45(-1.29%)
Jul 09, 2013 33.30 35.19 33.05 35.01 12,174,170 +1.96(+5.93%)
Jul 08, 2013 34.12 34.35 33.00 33.05 7,537,619 -0.88(-2.59%)
Jul 05, 2013 35.36 35.36 33.10 33.93 8,843,571 -1.42(-4.02%)
Jul 03, 2013 34.81 35.55 34.71 35.35 2,417,152 +0.36(+1.03%)
Jul 02, 2013 35.39 35.80 34.72 34.99 5,648,816 -0.48(-1.35%)
Jul 01, 2013 36.30 36.91 35.39 35.47 6,721,329 -0.57(-1.58%)
Jun 28, 2013 37.06 37.08 36.00 36.04 8,863,718 -1.34(-3.58%)
Jun 27, 2013 36.63 37.50 36.36 37.38 8,617,532 +1.37(+3.80%)
Jun 26, 2013 35.65 36.25 35.31 36.01 7,880,345 +0.78(+2.21%)
Jun 25, 2013 36.59 36.94 34.80 35.23 21,750,892 +0.24(+0.69%)
Jun 24, 2013 34.68 35.54 33.80 34.99 13,370,985 -0.26(-0.74%)
Jun 21, 2013 35.27 35.68 33.36 35.25 15,997,504 +0.31(+0.89%)
Jun 20, 2013 37.30 37.30 34.46 34.94 17,669,721 -2.91(-7.69%)
Jun 19, 2013 39.34 39.52 37.77 37.85 5,669,192 -1.47(-3.74%)
Jun 18, 2013 39.25 39.41 38.36 39.32 5,007,509 +0.00(+0.00%)
Jun 17, 2013 39.41 39.97 38.93 39.32 4,970,969 +0.29(+0.74%)
Jun 14, 2013 38.60 39.64 38.60 39.03 4,846,379 +0.30(+0.77%)
Jun 13, 2013 36.76 39.09 36.75 38.73 7,574,534 +2.01(+5.47%)
Jun 12, 2013 37.36 37.52 36.51 36.72 5,748,837 +0.10(+0.27%)
Jun 11, 2013 36.84 37.48 36.33 36.62 5,670,867 -0.69(-1.85%)
Jun 10, 2013 38.08 38.23 36.90 37.31 5,797,062 -1.29(-3.34%)
Jun 07, 2013 39.04 39.60 37.88 38.60 6,237,607 +0.05(+0.13%)
Jun 06, 2013 37.42 38.63 36.90 38.55 6,065,842 +1.10(+2.94%)
Jun 05, 2013 37.98 38.48 36.80 37.45 6,511,868 -0.59(-1.55%)
Jun 04, 2013 39.37 39.90 37.81 38.04 8,273,431 -1.19(-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.