Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 40.92 41.10 40.79 40.98 44,987 -0.51(-1.23%)
Aug 29, 2013 41.55 41.86 41.49 41.49 23,108 +0.17(+0.41%)
Aug 28, 2013 41.21 41.63 41.13 41.32 37,989 -0.62(-1.47%)
Aug 27, 2013 41.94 42.12 41.81 41.94 98,107 -0.41(-0.96%)
Aug 26, 2013 42.48 42.68 42.12 42.34 14,927 -0.54(-1.27%)
Aug 23, 2013 42.49 42.93 42.42 42.89 52,556 +0.95(+2.26%)
Aug 22, 2013 41.69 42.16 41.56 41.94 60,527 -0.10(-0.23%)
Aug 21, 2013 42.26 42.54 41.77 42.03 67,836 +0.08(+0.19%)
Aug 20, 2013 42.12 42.29 41.89 41.95 32,007 +0.48(+1.15%)
Aug 19, 2013 41.94 42.06 41.46 41.48 37,026 +0.05(+0.12%)
Aug 16, 2013 41.68 41.77 41.36 41.43 34,215 +0.15(+0.37%)
Aug 15, 2013 41.05 41.45 40.96 41.27 52,098 -0.32(-0.76%)
Aug 14, 2013 41.24 41.66 40.96 41.59 18,765 +0.04(+0.10%)
Aug 13, 2013 41.35 41.70 41.13 41.55 61,857 +0.04(+0.10%)
Aug 12, 2013 41.02 41.53 41.02 41.51 73,279 +0.52(+1.27%)
Aug 09, 2013 41.00 41.22 40.85 40.99 48,898 -0.41(-0.98%)
Aug 08, 2013 40.78 41.55 40.45 41.39 73,705 +0.82(+2.02%)
Aug 07, 2013 40.87 40.96 40.57 40.58 59,952 -0.60(-1.46%)
Aug 06, 2013 41.35 41.39 41.05 41.18 42,156 -0.11(-0.26%)
Aug 05, 2013 41.43 41.43 41.15 41.28 40,010 -0.08(-0.20%)
Aug 02, 2013 41.24 41.52 41.17 41.36 29,582 +0.19(+0.47%)
Aug 01, 2013 40.69 41.17 40.67 41.17 77,263 +0.96(+2.40%)
Jul 31, 2013 40.38 40.68 40.06 40.20 89,466 +0.70(+1.76%)
Jul 30, 2013 39.70 39.75 39.42 39.51 52,357 +0.11(+0.27%)
Jul 29, 2013 39.71 39.76 39.35 39.40 35,856 -0.54(-1.34%)
Jul 26, 2013 39.76 39.93 39.34 39.93 44,271 -0.40(-0.98%)
Jul 25, 2013 40.04 40.36 39.85 40.33 44,115 +0.88(+2.22%)
Jul 24, 2013 39.77 39.77 39.21 39.46 39,795 -0.26(-0.65%)
Jul 23, 2013 39.48 39.76 39.29 39.72 75,131 +1.39(+3.64%)
Jul 22, 2013 38.33 38.43 38.10 38.32 81,684 -0.59(-1.52%)
Jul 19, 2013 38.59 39.07 38.41 38.91 59,300 +0.01(+0.02%)
Jul 18, 2013 39.06 39.22 38.64 38.91 35,589 -0.27(-0.70%)
Jul 17, 2013 39.11 39.40 39.05 39.18 29,569 +0.06(+0.16%)
Jul 16, 2013 39.15 39.25 38.81 39.12 70,635 -0.43(-1.09%)
Jul 15, 2013 39.21 39.55 39.09 39.55 44,745 +0.02(+0.04%)
Jul 12, 2013 39.72 39.72 39.32 39.53 56,838 -0.96(-2.36%)
Jul 11, 2013 39.84 40.53 39.79 40.49 64,273 +1.05(+2.67%)
Jul 10, 2013 39.63 39.63 39.29 39.43 19,840 +0.02(+0.06%)
Jul 09, 2013 39.12 39.51 39.12 39.41 47,359 +0.60(+1.55%)
Jul 08, 2013 38.74 39.13 38.67 38.81 89,502 -0.11(-0.27%)
Jul 05, 2013 39.12 39.12 38.59 38.91 42,833 +0.06(+0.15%)
Jul 03, 2013 38.48 39.11 38.40 38.86 33,896 +0.00(+0.00%)
Jul 02, 2013 38.91 39.26 38.66 38.86 40,086 +0.52(+1.35%)
Jul 01, 2013 38.53 38.71 38.29 38.34 40,958 -0.17(-0.44%)
Jun 28, 2013 38.47 38.73 38.40 38.51 51,754 -0.62(-1.60%)
Jun 27, 2013 38.83 39.14 38.83 39.13 42,915 +0.39(+1.00%)
Jun 26, 2013 38.57 38.77 38.39 38.74 43,397 +0.62(+1.64%)
Jun 25, 2013 37.87 38.14 37.60 38.12 104,806 +1.35(+3.68%)
Jun 24, 2013 36.87 37.15 36.43 36.77 98,758 -0.88(-2.33%)
Jun 21, 2013 37.92 37.96 37.31 37.64 131,509 +0.25(+0.67%)
Jun 20, 2013 38.21 38.25 37.29 37.39 107,503 -0.82(-2.14%)
Jun 19, 2013 38.89 39.07 38.21 38.21 77,875 -1.48(-3.72%)
Jun 18, 2013 39.54 39.71 39.47 39.68 48,728 +0.41(+1.05%)
Jun 17, 2013 39.34 39.45 39.01 39.27 59,201 +0.39(+1.00%)
Jun 14, 2013 39.24 39.41 38.85 38.88 78,759 +0.14(+0.36%)
Jun 13, 2013 37.98 38.88 37.98 38.74 65,193 +0.82(+2.16%)
Jun 12, 2013 38.28 38.28 37.75 37.92 50,589 -0.18(-0.47%)
Jun 11, 2013 37.99 38.33 37.96 38.10 46,018 +0.08(+0.21%)
Jun 10, 2013 38.18 38.23 37.93 38.02 39,049 -0.51(-1.33%)
Jun 07, 2013 38.45 38.73 38.23 38.53 47,366 -0.19(-0.48%)
Jun 06, 2013 38.41 38.76 38.27 38.72 36,605 +0.49(+1.27%)
Jun 05, 2013 38.48 38.59 38.07 38.23 50,297 -0.40(-1.03%)
Jun 04, 2013 38.90 39.00 38.45 38.63 43,195 -0.02(-0.04%)
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.