Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 31.95 32.20 31.95 32.06 69,048 -0.03(-0.09%)
Sep 26, 2013 32.30 32.40 31.96 32.09 101,532 -0.11(-0.34%)
Sep 25, 2013 31.86 32.31 31.76 32.20 152,670 +0.23(+0.72%)
Sep 24, 2013 32.10 32.24 31.89 31.97 139,128 -0.13(-0.40%)
Sep 23, 2013 32.47 32.47 32.00 32.10 151,175 -0.52(-1.59%)
Sep 20, 2013 32.80 32.87 32.61 32.62 186,998 -0.20(-0.61%)
Sep 19, 2013 33.49 33.49 32.74 32.82 590,475 -0.50(-1.51%)
Sep 18, 2013 33.33 33.65 33.12 33.32 143,587 +0.08(+0.25%)
Sep 17, 2013 33.17 33.24 33.05 33.24 83,144 +0.19(+0.57%)
Sep 16, 2013 32.98 33.21 32.98 33.05 208,089 +0.28(+0.85%)
Sep 13, 2013 32.79 32.84 32.41 32.77 121,385 +0.04(+0.12%)
Sep 12, 2013 32.90 32.98 32.68 32.73 146,730 -0.18(-0.55%)
Sep 11, 2013 32.99 33.05 32.84 32.91 188,384 -0.12(-0.36%)
Sep 10, 2013 32.90 33.06 32.89 33.03 79,859 +0.36(+1.10%)
Sep 09, 2013 32.60 32.67 32.36 32.67 146,810 +0.17(+0.52%)
Sep 06, 2013 32.89 32.89 32.12 32.50 149,309 -0.14(-0.43%)
Sep 05, 2013 32.52 32.72 32.45 32.64 75,079 +0.28(+0.87%)
Sep 04, 2013 32.19 32.52 32.18 32.36 120,430 +0.23(+0.72%)
Sep 03, 2013 32.43 32.68 32.02 32.13 136,542 +0.13(+0.41%)
Aug 30, 2013 32.23 32.23 31.73 32.00 116,441 -0.22(-0.68%)
Aug 29, 2013 32.04 32.43 32.04 32.22 155,599 +0.07(+0.22%)
Aug 28, 2013 33.50 34.05 31.88 32.15 160,897 +0.08(+0.25%)
Aug 27, 2013 32.81 32.81 32.06 32.07 139,939 -1.03(-3.11%)
Aug 26, 2013 33.41 33.50 33.10 33.10 302,331 -0.26(-0.78%)
Aug 23, 2013 33.31 33.40 33.23 33.36 178,416 -0.07(-0.21%)
Aug 22, 2013 33.08 33.50 33.08 33.43 375,370 +0.49(+1.49%)
Aug 21, 2013 33.02 33.21 32.88 32.94 411,235 -0.25(-0.75%)
Aug 20, 2013 32.93 33.29 32.77 33.19 199,571 +0.36(+1.10%)
Aug 19, 2013 33.23 33.23 32.82 32.83 108,449 -0.46(-1.38%)
Aug 16, 2013 33.21 33.54 33.11 33.29 111,010 +0.08(+0.24%)
Aug 15, 2013 33.35 33.35 33.13 33.21 134,713 -0.42(-1.25%)
Aug 14, 2013 33.63 33.83 33.63 33.63 221,144 +0.00(+0.00%)
Aug 13, 2013 33.61 33.73 33.31 33.63 165,237 +0.12(+0.36%)
Aug 12, 2013 33.51 33.59 33.25 33.51 82,153 -0.07(-0.21%)
Aug 09, 2013 33.72 33.81 33.57 33.58 80,834 -0.17(-0.50%)
Aug 08, 2013 33.95 33.99 33.53 33.75 153,311 +0.11(+0.33%)
Aug 07, 2013 33.73 33.73 33.47 33.64 86,563 -0.27(-0.80%)
Aug 06, 2013 34.24 34.29 33.88 33.91 162,032 -0.35(-1.02%)
Aug 05, 2013 34.36 34.43 34.19 34.26 183,053 -0.10(-0.29%)
Aug 02, 2013 34.48 34.48 34.22 34.36 273,157 -0.08(-0.24%)
Aug 01, 2013 34.11 34.48 34.11 34.44 104,855 +0.65(+1.92%)
Jul 31, 2013 33.71 34.12 33.71 33.79 186,083 +0.18(+0.54%)
Jul 30, 2013 33.63 33.82 33.56 33.61 134,784 +0.04(+0.12%)
Jul 29, 2013 33.81 33.84 33.47 33.57 557,107 -0.30(-0.87%)
Jul 26, 2013 33.87 33.87 33.67 33.87 206,861 -0.10(-0.31%)
Jul 25, 2013 33.99 34.03 33.74 33.97 130,660 -0.11(-0.32%)
Jul 24, 2013 34.41 34.41 34.04 34.08 302,812 -0.22(-0.64%)
Jul 23, 2013 34.43 34.43 34.10 34.30 104,596 +0.02(+0.06%)
Jul 22, 2013 33.94 34.28 33.87 34.28 77,491 +0.36(+1.06%)
Jul 19, 2013 33.84 33.97 33.75 33.92 106,974 +0.10(+0.30%)
Jul 18, 2013 33.42 33.82 33.22 33.82 149,097 +0.62(+1.87%)
Jul 17, 2013 33.13 33.32 33.13 33.20 448,317 +0.17(+0.51%)
Jul 16, 2013 33.34 33.37 32.90 33.03 15,341 -0.27(-0.81%)
Jul 15, 2013 33.40 33.41 33.13 33.30 41,395 +0.18(+0.54%)
Jul 12, 2013 32.75 33.12 32.75 33.12 216,401 +0.40(+1.22%)
Jul 11, 2013 33.20 33.20 32.50 32.72 20,990 -0.10(-0.30%)
Jul 10, 2013 33.23 33.23 32.67 32.82 29,759 -0.35(-1.06%)
Jul 09, 2013 33.25 33.25 32.88 33.17 30,239 +0.16(+0.48%)
Jul 08, 2013 33.02 33.10 32.87 33.01 234,259 +0.26(+0.79%)
Jul 05, 2013 32.27 32.75 32.23 32.75 20,052 +0.78(+2.44%)
Jul 03, 2013 31.93 32.02 31.67 31.97 198,782 -0.03(-0.09%)
Jul 02, 2013 31.88 32.21 31.80 32.00 1,104,660 +0.21(+0.66%)
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.