Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 39.19 39.46 39.06 39.35 826,339 +0.33(+0.84%)
Aug 29, 2013 39.08 39.28 38.98 39.03 946,364 -0.06(-0.15%)
Aug 28, 2013 38.93 39.19 38.83 39.08 748,399 +0.20(+0.53%)
Aug 27, 2013 38.75 39.01 38.75 38.88 2,132,573 -0.01(-0.04%)
Aug 26, 2013 39.09 39.11 38.88 38.90 1,810,298 -0.25(-0.63%)
Aug 23, 2013 39.14 39.25 39.01 39.14 1,779,320 +0.11(+0.28%)
Aug 22, 2013 38.81 39.09 38.66 39.03 1,946,546 +0.47(+1.21%)
Aug 21, 2013 38.84 38.85 38.42 38.57 1,959,394 -0.44(-1.14%)
Aug 20, 2013 39.28 39.30 39.00 39.01 1,008,940 -0.29(-0.74%)
Aug 19, 2013 39.44 39.65 39.29 39.30 671,829 -0.15(-0.37%)
Aug 16, 2013 39.56 39.59 39.40 39.45 633,042 -0.10(-0.26%)
Aug 15, 2013 39.45 39.73 39.05 39.55 644,035 -0.26(-0.64%)
Aug 14, 2013 39.79 39.95 39.70 39.81 1,269,968 +0.05(+0.13%)
Aug 13, 2013 39.50 39.76 39.35 39.76 869,181 +0.26(+0.66%)
Aug 12, 2013 39.06 39.52 39.06 39.49 884,911 +0.54(+1.39%)
Aug 09, 2013 38.87 39.02 38.77 38.95 506,728 -0.29(-0.74%)
Aug 08, 2013 38.92 39.27 38.78 39.24 681,777 +0.61(+1.59%)
Aug 07, 2013 38.57 38.90 38.57 38.63 558,315 -0.18(-0.47%)
Aug 06, 2013 38.95 39.05 38.71 38.81 691,004 -0.12(-0.32%)
Aug 05, 2013 39.06 39.06 38.75 38.94 602,836 -0.27(-0.69%)
Aug 02, 2013 39.17 39.23 38.98 39.21 586,035 +0.07(+0.17%)
Aug 01, 2013 38.88 39.21 38.87 39.14 753,827 +0.55(+1.44%)
Jul 31, 2013 38.68 38.83 38.22 38.59 2,092,355 -0.15(-0.38%)
Jul 30, 2013 38.93 39.00 38.63 38.73 1,717,851 +0.07(+0.19%)
Jul 29, 2013 39.03 39.08 38.66 38.66 968,553 -0.26(-0.67%)
Jul 26, 2013 39.05 39.08 38.71 38.92 888,534 -0.05(-0.13%)
Jul 25, 2013 38.96 39.01 38.66 38.98 693,427 +0.24(+0.62%)
Jul 24, 2013 39.13 39.13 38.54 38.73 746,583 -0.55(-1.41%)
Jul 23, 2013 39.31 39.33 39.10 39.29 949,761 +0.33(+0.84%)
Jul 22, 2013 38.63 38.98 38.54 38.96 753,666 +0.55(+1.44%)
Jul 19, 2013 38.32 38.55 38.28 38.41 496,851 +0.07(+0.19%)
Jul 18, 2013 38.48 38.48 38.19 38.33 534,806 -0.19(-0.49%)
Jul 17, 2013 38.46 38.61 38.30 38.52 516,702 +0.31(+0.80%)
Jul 16, 2013 38.25 38.39 38.10 38.22 484,629 -0.03(-0.08%)
Jul 15, 2013 38.25 38.47 38.17 38.25 567,772 +0.11(+0.29%)
Jul 12, 2013 38.43 38.50 37.94 38.14 806,660 -0.49(-1.26%)
Jul 11, 2013 38.40 38.63 38.30 38.63 1,050,669 +0.90(+2.40%)
Jul 10, 2013 38.06 38.13 37.55 37.72 1,110,098 -0.39(-1.03%)
Jul 09, 2013 37.57 38.12 37.54 38.11 2,530,763 +0.77(+2.05%)
Jul 08, 2013 37.54 37.58 37.25 37.35 788,763 -0.02(-0.06%)
Jul 05, 2013 37.56 37.56 37.12 37.37 1,857,689 +0.16(+0.43%)
Jul 03, 2013 37.10 37.41 37.04 37.21 585,200 -0.27(-0.72%)
Jul 02, 2013 37.84 38.16 37.29 37.48 1,380,743 -0.12(-0.33%)
Jul 01, 2013 37.79 37.93 37.52 37.60 1,074,774 -0.15(-0.39%)
Jun 28, 2013 37.70 38.02 37.41 37.75 1,629,613 +0.88(+2.39%)
Jun 27, 2013 36.74 37.05 36.66 36.87 1,023,476 +0.49(+1.34%)
Jun 26, 2013 36.32 36.43 36.12 36.38 1,660,144 +0.50(+1.40%)
Jun 25, 2013 35.96 36.09 35.65 35.88 934,680 +0.16(+0.45%)
Jun 24, 2013 35.54 35.99 35.37 35.72 1,932,311 -0.38(-1.05%)
Jun 21, 2013 35.96 36.23 35.60 36.09 2,422,142 +1.28(+3.69%)
Jun 20, 2013 35.28 35.39 34.81 34.81 1,942,575 -0.80(-2.25%)
Jun 19, 2013 36.03 36.17 35.61 35.61 1,724,413 -1.06(-2.90%)
Jun 18, 2013 36.58 36.73 36.49 36.68 1,026,150 +0.10(+0.28%)
Jun 17, 2013 36.31 36.64 36.21 36.58 1,320,636 +0.62(+1.72%)
Jun 14, 2013 35.85 36.09 35.72 35.96 1,738,121 -0.47(-1.28%)
Jun 13, 2013 36.04 36.50 35.88 36.42 1,188,094 -0.12(-0.34%)
Jun 12, 2013 37.12 37.13 36.52 36.55 1,283,109 -0.44(-1.18%)
Jun 11, 2013 36.88 37.08 36.79 36.98 746,940 -0.17(-0.45%)
Jun 10, 2013 37.04 37.24 36.92 37.15 681,625 +0.06(+0.16%)
Jun 07, 2013 37.17 37.22 36.97 37.09 1,021,892 -0.17(-0.45%)
Jun 06, 2013 37.29 37.33 36.95 37.26 1,489,272 -0.13(-0.35%)
Jun 05, 2013 37.62 37.71 37.31 37.39 860,987 -0.46(-1.21%)
Jun 04, 2013 38.20 38.22 37.74 37.85 560,496 -0.25(-0.65%)
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.