Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 32.44 32.51 32.28 32.36 6,998,032 -0.06(-0.17%)
Aug 29, 2013 32.20 32.60 32.16 32.41 5,105,196 +0.10(+0.32%)
Aug 28, 2013 32.33 32.47 32.25 32.31 4,367,196 -0.06(-0.19%)
Aug 27, 2013 32.68 32.78 32.30 32.37 7,368,357 -0.58(-1.76%)
Aug 26, 2013 33.04 33.27 32.92 32.95 7,108,866 +0.00(+0.00%)
Aug 23, 2013 32.74 33.01 32.59 32.95 5,576,635 +0.26(+0.81%)
Aug 22, 2013 32.43 32.73 32.38 32.68 5,769,593 +0.38(+1.19%)
Aug 21, 2013 32.45 32.61 32.24 32.30 6,061,246 -0.25(-0.76%)
Aug 20, 2013 32.36 32.64 32.30 32.55 4,072,397 +0.18(+0.57%)
Aug 19, 2013 32.59 32.68 32.34 32.36 5,803,582 -0.26(-0.79%)
Aug 16, 2013 32.83 32.84 32.53 32.62 8,835,035 -0.26(-0.78%)
Aug 15, 2013 32.81 32.93 32.60 32.88 6,998,780 -0.24(-0.73%)
Aug 14, 2013 33.20 33.36 33.10 33.12 4,945,269 -0.07(-0.22%)
Aug 13, 2013 33.16 33.28 32.97 33.19 4,962,913 +0.12(+0.36%)
Aug 12, 2013 33.05 33.15 32.98 33.07 5,056,515 -0.05(-0.15%)
Aug 09, 2013 32.84 33.22 32.84 33.12 9,225,844 +0.19(+0.58%)
Aug 08, 2013 32.72 33.04 32.65 32.92 5,247,323 +0.48(+1.48%)
Aug 07, 2013 32.32 32.55 32.32 32.44 3,679,522 +0.01(+0.04%)
Aug 06, 2013 32.73 32.76 32.34 32.43 4,212,682 -0.30(-0.92%)
Aug 05, 2013 32.73 32.85 32.68 32.73 3,172,634 -0.09(-0.27%)
Aug 02, 2013 32.59 32.84 32.49 32.82 3,550,610 +0.18(+0.56%)
Aug 01, 2013 32.61 32.80 32.56 32.64 5,744,255 +0.24(+0.74%)
Jul 31, 2013 32.53 32.70 32.35 32.40 7,294,552 -0.11(-0.34%)
Jul 30, 2013 32.28 32.57 32.14 32.51 6,026,088 -0.08(-0.25%)
Jul 29, 2013 32.28 32.63 32.23 32.59 9,190,405 +0.18(+0.57%)
Jul 26, 2013 32.33 32.44 32.13 32.40 5,249,741 -0.12(-0.37%)
Jul 25, 2013 32.09 32.56 31.98 32.52 5,036,474 +0.30(+0.94%)
Jul 24, 2013 32.66 32.66 32.08 32.22 7,173,896 -0.30(-0.94%)
Jul 23, 2013 32.72 32.88 32.46 32.52 6,056,645 +0.10(+0.30%)
Jul 22, 2013 32.44 32.57 32.40 32.43 6,156,677 +0.03(+0.10%)
Jul 19, 2013 32.16 32.40 32.11 32.40 7,566,675 +0.21(+0.65%)
Jul 18, 2013 32.12 32.36 32.11 32.19 4,697,527 +0.04(+0.12%)
Jul 17, 2013 32.04 32.26 31.96 32.15 6,761,782 +0.27(+0.85%)
Jul 16, 2013 32.14 32.19 31.74 31.87 7,326,270 -0.24(-0.75%)
Jul 15, 2013 32.03 32.17 31.98 32.12 9,211,023 +0.08(+0.25%)
Jul 12, 2013 32.20 32.21 31.90 32.03 4,733,198 -0.11(-0.35%)
Jul 11, 2013 32.04 32.21 31.99 32.15 6,648,236 +0.51(+1.62%)
Jul 10, 2013 31.61 31.75 31.46 31.63 4,735,400 -0.01(-0.03%)
Jul 09, 2013 31.38 31.71 31.16 31.64 5,996,573 +0.48(+1.54%)
Jul 08, 2013 31.12 31.24 31.03 31.16 4,901,892 +0.18(+0.57%)
Jul 05, 2013 30.99 31.00 30.71 30.99 4,405,329 +0.21(+0.68%)
Jul 03, 2013 30.59 30.84 30.56 30.78 4,137,463 +0.01(+0.03%)
Jul 02, 2013 30.75 31.02 30.60 30.77 5,292,549 -0.10(-0.31%)
Jul 01, 2013 31.03 31.19 30.81 30.87 13,999,598 +0.18(+0.59%)
Jun 28, 2013 30.74 30.94 30.61 30.69 10,168,770 -0.17(-0.56%)
Jun 27, 2013 31.07 31.07 30.83 30.86 5,840,385 -0.02(-0.05%)
Jun 26, 2013 30.86 30.95 30.58 30.87 6,383,226 +0.14(+0.47%)
Jun 25, 2013 30.90 30.90 30.54 30.73 6,667,923 +0.18(+0.60%)
Jun 24, 2013 30.59 30.78 30.23 30.55 15,525,291 -0.49(-1.59%)
Jun 21, 2013 31.43 31.44 30.71 31.04 13,831,888 -0.11(-0.35%)
Jun 20, 2013 31.49 31.65 31.04 31.15 16,610,529 -0.83(-2.58%)
Jun 19, 2013 32.16 32.36 31.97 31.97 10,605,407 -0.25(-0.76%)
Jun 18, 2013 32.05 32.27 32.01 32.22 5,237,591 +0.14(+0.45%)
Jun 17, 2013 32.08 32.14 31.88 32.08 5,651,698 +0.27(+0.85%)
Jun 14, 2013 31.93 32.19 31.73 31.81 6,332,135 -0.23(-0.72%)
Jun 13, 2013 31.38 32.09 31.34 32.04 11,817,713 +0.58(+1.84%)
Jun 12, 2013 31.86 31.95 31.43 31.46 9,732,525 -0.16(-0.50%)
Jun 11, 2013 31.70 31.94 31.52 31.62 7,632,100 -0.44(-1.39%)
Jun 10, 2013 32.02 32.15 31.93 32.06 5,834,220 +0.15(+0.47%)
Jun 07, 2013 31.70 31.95 31.59 31.91 12,512,838 +0.29(+0.93%)
Jun 06, 2013 31.40 31.63 31.26 31.62 9,094,132 +0.21(+0.66%)
Jun 05, 2013 32.04 32.04 31.41 31.41 10,967,350 -0.71(-2.22%)
Jun 04, 2013 32.16 32.35 31.94 32.13 7,966,366 -0.04(-0.12%)
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.