Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 29.45 29.50 29.04 29.15 2,296,295 -0.32(-1.09%)
Aug 29, 2013 29.43 29.61 29.22 29.47 1,556,860 -0.10(-0.34%)
Aug 28, 2013 29.07 29.83 28.81 29.57 5,567,290 +0.37(+1.27%)
Aug 27, 2013 29.53 29.67 29.00 29.20 8,105,884 -0.60(-2.01%)
Aug 26, 2013 30.16 30.16 29.65 29.80 7,179,712 -0.40(-1.32%)
Aug 23, 2013 29.88 30.23 29.64 30.20 2,536,299 +0.33(+1.10%)
Aug 22, 2013 29.83 30.01 29.57 29.87 3,030,848 +0.02(+0.07%)
Aug 21, 2013 30.07 30.19 29.60 29.85 3,531,428 -0.38(-1.26%)
Aug 20, 2013 29.86 30.41 29.71 30.23 3,804,100 +0.36(+1.21%)
Aug 19, 2013 29.91 30.30 29.84 29.87 2,480,564 -0.13(-0.43%)
Aug 16, 2013 29.94 30.20 29.75 30.00 3,678,834 -0.02(-0.07%)
Aug 15, 2013 29.94 30.16 29.79 30.02 5,818,910 -0.12(-0.40%)
Aug 14, 2013 30.50 30.63 30.08 30.14 3,857,935 -0.31(-1.02%)
Aug 13, 2013 30.50 30.75 30.20 30.45 3,116,215 +0.12(+0.40%)
Aug 12, 2013 30.68 30.99 30.04 30.33 5,793,669 -0.58(-1.88%)
Aug 09, 2013 31.14 31.24 30.78 30.91 2,784,105 -0.33(-1.06%)
Aug 08, 2013 31.40 31.83 31.18 31.24 7,161,858 +0.00(+0.00%)
Aug 07, 2013 31.10 31.40 30.65 31.24 5,920,138 +0.11(+0.35%)
Aug 06, 2013 31.68 32.50 31.09 31.13 12,434,777 -0.12(-0.38%)
Aug 05, 2013 30.47 31.39 30.47 31.25 7,283,281 +0.31(+1.00%)
Aug 02, 2013 30.12 30.96 29.91 30.94 5,187,489 +0.78(+2.59%)
Aug 01, 2013 29.97 30.21 29.46 30.16 8,108,412 +0.35(+1.17%)
Jul 31, 2013 30.00 30.19 29.80 29.81 5,382,355 -0.23(-0.77%)
Jul 30, 2013 30.15 30.32 29.89 30.04 4,630,067 -0.05(-0.17%)
Jul 29, 2013 30.27 30.54 29.98 30.09 4,123,553 -0.34(-1.12%)
Jul 26, 2013 30.40 30.53 30.00 30.43 5,051,867 -0.09(-0.29%)
Jul 25, 2013 29.88 30.55 29.71 30.52 5,474,030 +0.62(+2.07%)
Jul 24, 2013 30.13 30.55 29.66 29.90 4,890,004 -0.16(-0.53%)
Jul 23, 2013 30.41 30.44 29.76 30.06 5,091,944 -0.21(-0.69%)
Jul 22, 2013 30.45 30.41 30.16 30.27 4,255,736 +0.03(+0.10%)
Jul 19, 2013 30.79 30.80 30.12 30.24 8,948,546 -0.58(-1.88%)
Jul 18, 2013 31.11 31.20 30.77 30.82 4,058,764 -0.14(-0.45%)
Jul 17, 2013 31.23 31.23 30.85 30.96 2,590,464 -0.20(-0.64%)
Jul 16, 2013 31.56 31.65 31.10 31.16 4,301,147 -0.42(-1.33%)
Jul 15, 2013 31.31 31.65 31.10 31.58 4,202,558 +0.23(+0.73%)
Jul 12, 2013 31.02 31.38 31.01 31.35 5,431,095 +0.43(+1.39%)
Jul 11, 2013 31.43 31.45 30.84 30.92 4,488,711 -0.12(-0.39%)
Jul 10, 2013 31.08 31.24 30.47 31.04 6,525,088 +0.06(+0.19%)
Jul 09, 2013 31.12 31.40 30.94 30.98 8,713,674 +0.04(+0.13%)
Jul 08, 2013 30.45 30.97 30.22 30.94 15,682,364 +0.77(+2.55%)
Jul 05, 2013 29.81 30.18 29.78 30.17 10,820,723 +0.89(+3.04%)
Jul 03, 2013 29.67 29.74 28.97 29.28 12,931,571 -0.42(-1.41%)
Jul 02, 2013 30.22 30.83 29.62 29.70 11,160,718 -0.91(-2.97%)
Jul 01, 2013 31.02 31.06 30.13 30.61 17,601,074 -0.28(-0.91%)
Jun 28, 2013 30.90 31.39 30.54 30.89 19,419,177 -0.08(-0.26%)
Jun 26, 2013 31.80 31.90 30.92 30.97 23,787,608 -0.52(-1.65%)
Jun 25, 2013 30.80 31.62 30.50 31.49 13,511,685 +1.11(+3.65%)
Jun 24, 2013 30.15 30.50 29.40 30.38 39,627,562 -0.22(-0.72%)
Jun 21, 2013 30.55 31.09 30.34 30.60 33,694,457 +0.41(+1.36%)
Jun 20, 2013 30.89 31.04 30.05 30.19 14,937,583 -0.81(-2.61%)
Jun 19, 2013 31.06 31.24 30.82 31.00 23,483,382 -0.18(-0.58%)
Jun 18, 2013 31.33 31.39 30.95 31.18 24,286,157 +0.22(+0.71%)
Jun 17, 2013 31.40 31.76 30.71 30.96 26,785,572 +0.16(+0.52%)
Jun 14, 2013 31.00 31.26 30.61 30.80 10,665,378 -0.37(-1.19%)
Jun 13, 2013 31.47 31.55 30.87 31.17 5,849,798 -0.36(-1.14%)
Jun 12, 2013 31.95 32.03 31.40 31.53 7,648,422 -0.17(-0.54%)
Jun 11, 2013 31.70 32.02 31.40 31.70 6,367,498 -0.31(-0.97%)
Jun 10, 2013 31.83 32.11 31.47 32.01 4,992,132 +0.51(+1.62%)
Jun 07, 2013 32.26 32.33 31.21 31.50 5,134,189 -0.58(-1.81%)
Jun 06, 2013 32.17 32.31 31.54 32.08 2,919,005 -0.09(-0.28%)
Jun 05, 2013 32.42 32.42 31.75 32.17 3,522,254 -0.23(-0.71%)
Jun 04, 2013 32.83 32.99 31.84 32.40 4,513,319 -0.35(-1.07%)
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.