Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 31.35 31.60 31.07 31.13 219,373 -0.29(-0.92%)
Aug 29, 2013 31.41 31.48 31.27 31.42 189,951 -0.09(-0.29%)
Aug 28, 2013 31.08 31.52 30.94 31.51 253,863 +0.32(+1.04%)
Aug 27, 2013 31.07 31.37 31.04 31.19 208,789 -0.21(-0.67%)
Aug 26, 2013 31.62 31.62 31.30 31.40 183,305 -0.13(-0.40%)
Aug 23, 2013 31.39 31.56 31.17 31.52 219,293 +0.15(+0.46%)
Aug 22, 2013 31.43 31.46 31.16 31.38 205,249 +0.10(+0.32%)
Aug 21, 2013 31.41 31.50 31.16 31.28 203,461 -0.32(-1.02%)
Aug 20, 2013 31.49 31.76 31.14 31.60 342,626 +0.13(+0.40%)
Aug 19, 2013 31.90 31.97 31.47 31.48 236,355 -0.55(-1.73%)
Aug 16, 2013 32.50 32.50 31.83 32.03 249,699 -0.57(-1.76%)
Aug 15, 2013 33.11 33.18 32.59 32.61 159,797 -0.75(-2.25%)
Aug 14, 2013 33.73 33.73 33.15 33.36 178,665 -0.34(-1.00%)
Aug 13, 2013 33.94 33.94 33.46 33.69 158,946 -0.10(-0.28%)
Aug 12, 2013 33.73 33.84 33.52 33.79 157,474 +0.04(+0.12%)
Aug 09, 2013 33.95 34.10 33.62 33.75 153,845 -0.18(-0.54%)
Aug 08, 2013 33.94 33.96 33.65 33.93 257,205 +0.08(+0.25%)
Aug 07, 2013 34.08 34.09 33.46 33.85 321,103 -0.26(-0.77%)
Aug 06, 2013 34.39 34.42 34.06 34.11 139,197 -0.32(-0.93%)
Aug 05, 2013 34.73 34.73 34.29 34.43 181,711 -0.31(-0.88%)
Aug 02, 2013 34.93 35.01 34.69 34.74 145,398 -0.12(-0.34%)
Aug 01, 2013 35.29 35.36 34.70 34.85 322,508 -0.18(-0.52%)
Jul 31, 2013 35.19 35.37 34.84 35.04 141,948 -0.04(-0.11%)
Jul 30, 2013 35.12 35.14 34.77 35.08 159,035 +0.14(+0.41%)
Jul 29, 2013 34.68 35.15 34.68 34.93 148,708 +0.24(+0.68%)
Jul 26, 2013 34.55 34.80 34.39 34.70 123,038 -0.02(-0.06%)
Jul 25, 2013 34.26 34.84 34.21 34.72 234,969 +0.48(+1.39%)
Jul 24, 2013 34.96 34.96 33.75 34.24 297,205 -0.67(-1.91%)
Jul 23, 2013 34.96 35.10 34.61 34.91 136,459 +0.02(+0.06%)
Jul 22, 2013 34.89 35.10 34.64 34.89 183,061 -0.18(-0.52%)
Jul 19, 2013 34.98 35.14 34.83 35.07 118,685 +0.10(+0.30%)
Jul 18, 2013 34.82 35.00 34.57 34.97 193,810 +0.28(+0.81%)
Jul 17, 2013 34.74 34.87 34.51 34.69 81,233 +0.10(+0.30%)
Jul 16, 2013 34.73 34.73 34.48 34.58 146,270 -0.16(-0.47%)
Jul 15, 2013 34.04 34.80 33.91 34.74 177,073 +0.71(+2.07%)
Jul 12, 2013 33.86 34.10 33.59 34.04 118,327 +0.20(+0.58%)
Jul 11, 2013 33.68 33.88 33.45 33.84 178,583 +0.48(+1.45%)
Jul 10, 2013 33.42 33.47 32.97 33.36 215,619 -0.03(-0.08%)
Jul 09, 2013 33.08 33.39 32.91 33.38 173,571 +0.47(+1.43%)
Jul 08, 2013 32.62 32.99 32.57 32.91 167,676 +0.37(+1.12%)
Jul 05, 2013 32.50 32.72 31.95 32.55 140,494 +0.14(+0.44%)
Jul 03, 2013 32.34 32.52 32.14 32.40 45,351 +0.06(+0.18%)
Jul 02, 2013 32.23 32.60 32.18 32.35 122,804 +0.10(+0.32%)
Jul 01, 2013 32.63 32.63 32.19 32.24 213,986 -0.33(-1.02%)
Jun 28, 2013 32.22 32.74 31.89 32.57 356,414 +0.30(+0.93%)
Jun 27, 2013 31.95 32.49 31.95 32.27 227,992 +0.46(+1.44%)
Jun 26, 2013 31.91 32.14 31.72 31.82 265,026 +0.12(+0.39%)
Jun 25, 2013 31.73 31.79 31.27 31.69 425,599 +0.25(+0.79%)
Jun 24, 2013 31.15 31.64 30.99 31.44 226,463 +0.01(+0.02%)
Jun 21, 2013 31.08 31.55 30.87 31.44 474,434 +0.45(+1.46%)
Jun 20, 2013 31.57 31.73 30.86 30.99 313,486 -0.86(-2.71%)
Jun 19, 2013 32.53 32.55 31.76 31.85 253,677 -0.67(-2.07%)
Jun 18, 2013 32.24 32.67 32.08 32.52 198,794 +0.40(+1.24%)
Jun 17, 2013 31.91 32.29 31.88 32.12 227,918 +0.44(+1.40%)
Jun 14, 2013 31.71 31.89 31.63 31.68 166,480 -0.02(-0.06%)
Jun 13, 2013 31.14 31.76 31.07 31.70 123,893 +0.54(+1.72%)
Jun 12, 2013 31.78 31.81 31.10 31.16 158,644 -0.46(-1.47%)
Jun 11, 2013 31.59 31.90 31.42 31.63 161,341 -0.19(-0.60%)
Jun 10, 2013 31.53 31.89 31.33 31.82 176,199 +0.31(+0.97%)
Jun 07, 2013 31.52 31.79 31.21 31.51 194,245 +0.10(+0.33%)
Jun 06, 2013 31.12 31.44 31.08 31.40 227,566 +0.25(+0.80%)
Jun 05, 2013 31.25 31.37 31.03 31.16 205,718 -0.18(-0.56%)
Jun 04, 2013 31.77 32.08 31.20 31.33 450,158 -0.31(-0.99%)
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.