Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 34.75 34.75 34.26 34.33 452,110 -0.35(-1.02%)
Aug 29, 2013 34.64 35.02 34.56 34.68 404,655 -0.03(-0.10%)
Aug 28, 2013 34.92 34.95 34.64 34.71 414,414 -0.17(-0.49%)
Aug 27, 2013 35.21 35.31 34.83 34.89 450,914 -0.60(-1.68%)
Aug 26, 2013 35.43 35.72 35.37 35.48 462,894 +0.02(+0.05%)
Aug 23, 2013 35.27 35.51 34.89 35.46 332,718 +0.26(+0.74%)
Aug 22, 2013 35.04 35.26 34.90 35.21 309,904 +0.17(+0.49%)
Aug 21, 2013 35.20 35.36 35.02 35.03 432,927 -0.24(-0.68%)
Aug 20, 2013 34.88 35.46 34.81 35.27 582,990 +0.40(+1.14%)
Aug 19, 2013 35.07 35.15 34.84 34.88 592,223 -0.27(-0.76%)
Aug 16, 2013 34.75 35.20 34.71 35.15 760,528 +0.28(+0.82%)
Aug 15, 2013 35.37 35.43 34.75 34.86 487,453 -0.78(-2.19%)
Aug 14, 2013 35.71 35.97 35.44 35.64 457,653 -0.13(-0.36%)
Aug 13, 2013 35.91 35.97 35.56 35.77 370,003 -0.04(-0.12%)
Aug 12, 2013 35.57 35.91 35.56 35.81 390,152 -0.02(-0.05%)
Aug 09, 2013 35.65 36.02 35.60 35.83 380,279 +0.16(+0.46%)
Aug 08, 2013 35.86 36.04 35.64 35.67 483,013 -0.08(-0.22%)
Aug 07, 2013 35.57 35.85 35.34 35.74 296,518 +0.09(+0.24%)
Aug 06, 2013 35.89 35.97 35.58 35.66 384,271 -0.27(-0.74%)
Aug 05, 2013 36.17 36.21 35.86 35.92 387,311 -0.27(-0.76%)
Aug 02, 2013 36.08 36.29 35.97 36.20 516,340 +0.12(+0.33%)
Aug 01, 2013 35.63 36.15 35.57 36.08 510,948 +0.77(+2.18%)
Jul 31, 2013 35.43 35.59 35.25 35.31 651,401 -0.03(-0.07%)
Jul 30, 2013 35.27 35.50 35.10 35.33 664,996 +0.13(+0.37%)
Jul 29, 2013 35.17 35.39 35.10 35.20 478,240 -0.08(-0.22%)
Jul 26, 2013 35.55 35.63 35.03 35.28 762,721 -0.36(-1.01%)
Jul 25, 2013 35.11 35.83 34.87 35.64 719,719 +0.19(+0.53%)
Jul 24, 2013 35.43 35.58 35.26 35.45 482,564 +0.09(+0.27%)
Jul 23, 2013 35.67 35.70 35.18 35.36 407,224 -0.13(-0.36%)
Jul 22, 2013 35.51 35.67 35.41 35.49 385,404 +0.04(+0.12%)
Jul 19, 2013 35.40 35.47 35.15 35.44 994,834 +0.09(+0.27%)
Jul 18, 2013 34.84 35.52 34.84 35.35 1,393,468 +0.60(+1.74%)
Jul 17, 2013 34.84 34.86 34.58 34.74 583,359 +0.18(+0.53%)
Jul 16, 2013 35.24 35.24 34.40 34.56 1,102,035 -0.74(-2.09%)
Jul 15, 2013 35.49 36.00 34.99 35.30 776,293 -0.27(-0.75%)
Jul 12, 2013 35.30 35.61 35.25 35.56 538,390 +0.25(+0.70%)
Jul 11, 2013 35.13 35.33 34.96 35.31 589,289 +0.57(+1.65%)
Jul 10, 2013 34.40 34.76 34.15 34.74 948,892 -0.03(-0.10%)
Jul 09, 2013 34.50 34.80 34.34 34.77 812,517 +0.44(+1.27%)
Jul 08, 2013 33.73 34.39 33.73 34.34 819,091 +0.30(+0.88%)
Jul 05, 2013 33.76 34.11 33.68 34.04 460,656 +0.42(+1.25%)
Jul 03, 2013 33.73 33.79 33.47 33.62 490,030 -0.24(-0.71%)
Jul 02, 2013 33.79 34.16 33.74 33.86 582,242 +0.03(+0.10%)
Jul 01, 2013 33.79 34.21 33.65 33.82 581,066 +0.27(+0.82%)
Jun 28, 2013 33.30 33.63 33.15 33.55 1,372,506 +0.21(+0.64%)
Jun 27, 2013 33.43 33.57 33.30 33.33 433,233 +0.09(+0.28%)
Jun 26, 2013 33.02 33.33 32.91 33.24 589,710 +0.42(+1.28%)
Jun 25, 2013 32.94 33.02 32.41 32.82 602,096 +0.07(+0.21%)
Jun 24, 2013 32.91 32.96 32.52 32.75 547,833 -0.33(-1.01%)
Jun 21, 2013 33.40 33.47 32.73 33.09 698,881 -0.03(-0.08%)
Jun 20, 2013 33.56 33.71 33.04 33.11 896,042 -0.69(-2.05%)
Jun 19, 2013 34.32 34.44 33.79 33.81 836,169 -0.59(-1.72%)
Jun 18, 2013 34.35 34.52 34.23 34.40 394,643 +0.13(+0.38%)
Jun 17, 2013 33.95 34.30 33.90 34.27 782,623 +0.47(+1.39%)
Jun 14, 2013 33.85 33.90 33.64 33.80 504,634 -0.08(-0.23%)
Jun 13, 2013 33.27 33.93 33.27 33.87 407,319 +0.54(+1.62%)
Jun 12, 2013 33.69 33.69 33.32 33.33 398,137 -0.16(-0.49%)
Jun 11, 2013 33.57 33.87 33.40 33.50 707,731 -0.34(-1.01%)
Jun 10, 2013 33.98 34.05 33.78 33.84 458,883 -0.11(-0.33%)
Jun 07, 2013 33.63 34.06 33.24 33.95 558,386 +0.45(+1.36%)
Jun 06, 2013 33.15 33.55 33.02 33.50 738,499 +0.31(+0.93%)
Jun 05, 2013 33.61 33.61 33.19 33.19 886,841 -0.45(-1.35%)
Jun 04, 2013 33.52 33.80 33.52 33.64 796,317 +0.08(+0.23%)
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.