Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 32.53 32.59 32.50 32.54 6,375,769 -0.04(-0.13%)
Sep 26, 2013 32.62 32.65 32.54 32.58 5,441,609 -0.01(-0.02%)
Sep 25, 2013 32.61 32.66 32.57 32.59 3,958,950 -0.02(-0.08%)
Sep 24, 2013 32.72 32.72 32.61 32.61 5,720,528 -0.09(-0.27%)
Sep 23, 2013 32.68 32.71 32.65 32.70 5,749,085 +0.05(+0.15%)
Sep 20, 2013 32.75 32.75 32.64 32.65 8,016,587 -0.07(-0.22%)
Sep 19, 2013 32.90 32.90 32.72 32.72 5,500,399 -0.10(-0.30%)
Sep 18, 2013 32.47 32.89 32.47 32.82 12,216,126 +0.29(+0.90%)
Sep 17, 2013 32.46 32.55 32.46 32.53 5,883,273 +0.10(+0.30%)
Sep 16, 2013 32.50 32.51 32.39 32.43 6,592,249 +0.15(+0.48%)
Sep 13, 2013 32.32 32.32 32.24 32.28 4,448,755 -0.02(-0.05%)
Sep 12, 2013 32.28 32.32 32.26 32.29 3,840,995 -0.03(-0.10%)
Sep 11, 2013 32.24 32.32 32.21 32.32 4,265,876 +0.06(+0.18%)
Sep 10, 2013 32.23 32.28 32.21 32.27 8,409,169 +0.06(+0.18%)
Sep 09, 2013 32.12 32.25 32.12 32.21 6,551,860 +0.11(+0.36%)
Sep 06, 2013 32.19 32.24 32.03 32.10 6,303,794 +0.10(+0.31%)
Sep 05, 2013 32.10 32.11 31.99 32.00 5,773,286 -0.13(-0.41%)
Sep 04, 2013 32.14 32.21 32.10 32.13 10,446,269 +0.06(+0.18%)
Sep 03, 2013 32.30 32.30 32.07 32.07 6,943,731 +0.23(+0.73%)
Aug 30, 2013 31.85 31.94 31.76 31.84 8,534,821 -0.02(-0.05%)
Aug 29, 2013 31.68 31.87 31.67 31.86 5,037,542 +0.09(+0.28%)
Aug 28, 2013 31.67 31.77 31.64 31.77 3,826,976 +0.12(+0.38%)
Aug 27, 2013 31.73 31.74 31.64 31.65 7,018,560 -0.15(-0.48%)
Aug 26, 2013 31.82 31.85 31.76 31.80 5,614,351 -0.02(-0.08%)
Aug 23, 2013 31.71 31.85 31.68 31.82 7,067,804 +0.09(+0.28%)
Aug 22, 2013 31.59 31.74 31.59 31.74 7,377,627 +0.18(+0.56%)
Aug 21, 2013 31.61 31.67 31.53 31.56 3,616,877 -0.12(-0.38%)
Aug 20, 2013 31.51 31.71 31.42 31.68 7,683,688 +0.26(+0.82%)
Aug 19, 2013 31.61 31.67 31.41 31.42 7,319,042 -0.22(-0.68%)
Aug 16, 2013 31.77 31.82 31.64 31.64 11,696,246 -0.10(-0.33%)
Aug 15, 2013 31.77 31.83 31.69 31.74 9,328,500 -0.14(-0.45%)
Aug 14, 2013 31.90 31.91 31.86 31.89 5,422,339 -0.02(-0.08%)
Aug 13, 2013 31.94 31.97 31.88 31.91 6,337,175 -0.04(-0.13%)
Aug 12, 2013 31.94 32.02 31.93 31.95 4,354,012 -0.02(-0.05%)
Aug 09, 2013 31.82 31.98 31.76 31.97 5,540,190 +0.02(+0.05%)
Aug 08, 2013 31.88 31.96 31.87 31.95 3,979,971 +0.06(+0.18%)
Aug 07, 2013 31.90 31.94 31.87 31.90 5,567,652 -0.05(-0.15%)
Aug 06, 2013 31.98 32.03 31.90 31.94 4,183,906 -0.02(-0.05%)
Aug 05, 2013 32.04 32.10 31.96 31.96 3,071,851 -0.17(-0.52%)
Aug 02, 2013 31.96 32.17 31.96 32.13 5,736,589 +0.18(+0.55%)
Aug 01, 2013 32.15 32.23 31.94 31.95 10,504,115 +0.10(+0.30%)
Jul 31, 2013 31.69 31.89 31.68 31.86 6,137,283 +0.10(+0.32%)
Jul 30, 2013 31.81 31.97 31.74 31.75 10,863,364 -0.05(-0.15%)
Jul 29, 2013 31.89 31.91 31.77 31.80 6,795,145 -0.14(-0.45%)
Jul 26, 2013 31.86 31.94 31.80 31.94 6,327,681 +0.06(+0.17%)
Jul 25, 2013 31.81 31.93 31.81 31.89 8,347,776 -0.06(-0.17%)
Jul 24, 2013 32.16 32.17 31.88 31.94 9,144,301 -0.23(-0.71%)
Jul 23, 2013 32.30 32.30 32.16 32.17 2,958,127 -0.09(-0.29%)
Jul 22, 2013 32.20 32.29 32.17 32.27 6,975,951 +0.07(+0.22%)
Jul 19, 2013 32.23 32.23 32.14 32.20 3,506,811 -0.02(-0.05%)
Jul 18, 2013 32.03 32.24 31.97 32.21 17,416,186 +0.23(+0.71%)
Jul 17, 2013 31.88 32.01 31.84 31.98 8,018,245 +0.19(+0.60%)
Jul 16, 2013 31.85 31.93 31.71 31.79 6,197,415 -0.08(-0.25%)
Jul 15, 2013 31.74 31.90 31.73 31.87 5,099,275 +0.13(+0.40%)
Jul 12, 2013 31.74 31.76 31.60 31.74 15,665,062 +0.01(+0.02%)
Jul 11, 2013 31.60 31.74 31.59 31.74 13,044,575 +0.36(+1.13%)
Jul 10, 2013 31.24 31.40 31.22 31.38 14,108,655 +0.16(+0.51%)
Jul 09, 2013 31.36 31.26 31.17 31.22 9,760,927 -0.01(-0.03%)
Jul 08, 2013 30.90 31.24 30.88 31.23 8,526,663 +0.40(+1.28%)
Jul 05, 2013 31.06 31.09 30.80 30.83 8,864,325 -0.40(-1.29%)
Jul 03, 2013 31.11 31.24 31.04 31.24 2,488,430 +0.12(+0.38%)
Jul 02, 2013 31.18 31.29 31.06 31.12 8,677,786 -0.08(-0.25%)
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.