Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 31.56 31.60 31.05 31.15 2,391,036 -0.43(-1.36%)
Sep 26, 2013 31.22 31.64 31.20 31.58 2,289,127 +0.52(+1.67%)
Sep 25, 2013 31.48 31.48 31.03 31.06 3,165,797 -0.42(-1.33%)
Sep 24, 2013 31.62 31.67 31.21 31.48 2,180,687 -0.10(-0.32%)
Sep 23, 2013 32.19 32.19 31.35 31.58 3,319,340 -0.61(-1.89%)
Sep 20, 2013 32.68 32.75 31.87 32.19 11,396,912 -0.32(-0.98%)
Sep 19, 2013 32.80 32.90 32.15 32.51 4,128,746 -0.21(-0.64%)
Sep 18, 2013 32.28 32.73 31.96 32.72 3,913,180 +0.34(+1.05%)
Sep 17, 2013 32.01 32.51 31.98 32.38 4,616,280 +0.53(+1.66%)
Sep 16, 2013 31.53 32.18 31.05 31.85 7,070,796 +0.80(+2.58%)
Sep 13, 2013 31.07 31.30 30.91 31.05 3,087,304 -0.03(-0.10%)
Sep 12, 2013 31.36 31.39 30.82 31.08 2,881,262 -0.25(-0.80%)
Sep 11, 2013 31.36 31.46 30.89 31.33 6,367,914 +0.38(+1.23%)
Sep 10, 2013 31.33 31.82 30.86 30.95 5,024,358 +0.36(+1.18%)
Sep 09, 2013 30.64 31.00 30.36 30.59 2,701,357 -0.02(-0.07%)
Sep 06, 2013 30.45 30.95 29.97 30.61 5,245,917 +0.28(+0.92%)
Sep 05, 2013 29.72 30.49 29.66 30.33 5,688,117 +0.64(+2.16%)
Sep 04, 2013 29.45 29.71 29.35 29.69 3,187,157 +0.26(+0.88%)
Sep 03, 2013 29.46 29.77 29.19 29.43 2,052,149 +0.28(+0.96%)
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%)
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.