Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 32.53 32.60 32.51 32.54 6,375,514 -0.04(-0.13%)
Sep 26, 2013 32.62 32.65 32.54 32.58 5,441,392 -0.01(-0.02%)
Sep 25, 2013 32.61 32.66 32.57 32.59 3,958,792 -0.02(-0.08%)
Sep 24, 2013 32.73 32.73 32.61 32.61 5,720,300 -0.09(-0.27%)
Sep 23, 2013 32.68 32.71 32.65 32.70 5,748,855 +0.05(+0.15%)
Sep 20, 2013 32.75 32.75 32.64 32.65 8,016,266 -0.07(-0.22%)
Sep 19, 2013 32.90 32.90 32.72 32.73 5,500,179 -0.10(-0.30%)
Sep 18, 2013 32.47 32.89 32.47 32.82 12,215,637 +0.29(+0.90%)
Sep 17, 2013 32.46 32.55 32.46 32.53 5,883,037 +0.10(+0.30%)
Sep 16, 2013 32.50 32.51 32.39 32.43 6,591,985 +0.15(+0.48%)
Sep 13, 2013 32.33 32.33 32.24 32.28 4,448,577 -0.02(-0.05%)
Sep 12, 2013 32.28 32.32 32.26 32.29 3,840,841 -0.03(-0.10%)
Sep 11, 2013 32.24 32.33 32.21 32.33 4,265,705 +0.06(+0.18%)
Sep 10, 2013 32.23 32.29 32.21 32.27 8,408,833 +0.06(+0.18%)
Sep 09, 2013 32.12 32.25 32.12 32.21 6,551,598 +0.11(+0.36%)
Sep 06, 2013 32.19 32.24 32.03 32.10 6,303,542 +0.10(+0.31%)
Sep 05, 2013 32.11 32.11 31.99 32.00 5,773,055 -0.13(-0.41%)
Sep 04, 2013 32.14 32.21 32.10 32.13 10,445,852 +0.06(+0.18%)
Sep 03, 2013 32.30 32.30 32.07 32.07 6,943,453 +0.23(+0.73%)
Aug 30, 2013 31.85 31.94 31.76 31.84 8,534,480 -0.02(-0.05%)
Aug 29, 2013 31.68 31.87 31.67 31.86 5,037,340 +0.09(+0.28%)
Aug 28, 2013 31.67 31.77 31.64 31.77 3,826,823 +0.12(+0.38%)
Aug 27, 2013 31.73 31.74 31.64 31.65 7,018,279 -0.15(-0.48%)
Aug 26, 2013 31.82 31.85 31.76 31.80 5,614,127 -0.02(-0.08%)
Aug 23, 2013 31.71 31.85 31.68 31.82 7,067,521 +0.09(+0.28%)
Aug 22, 2013 31.59 31.74 31.59 31.74 7,377,332 +0.18(+0.56%)
Aug 21, 2013 31.61 31.67 31.54 31.56 3,616,732 -0.12(-0.38%)
Aug 20, 2013 31.51 31.71 31.42 31.68 7,683,381 +0.26(+0.82%)
Aug 19, 2013 31.61 31.67 31.42 31.42 7,318,750 -0.22(-0.68%)
Aug 16, 2013 31.77 31.82 31.64 31.64 11,695,779 -0.10(-0.33%)
Aug 15, 2013 31.77 31.83 31.69 31.74 9,328,127 -0.14(-0.45%)
Aug 14, 2013 31.90 31.91 31.86 31.89 5,422,122 -0.02(-0.08%)
Aug 13, 2013 31.95 31.97 31.88 31.91 6,336,922 -0.04(-0.13%)
Aug 12, 2013 31.95 32.02 31.93 31.95 4,353,838 -0.02(-0.05%)
Aug 09, 2013 31.82 31.98 31.76 31.97 5,539,968 +0.02(+0.05%)
Aug 08, 2013 31.88 31.96 31.87 31.95 3,979,812 +0.06(+0.18%)
Aug 07, 2013 31.91 31.95 31.87 31.90 5,567,430 -0.05(-0.15%)
Aug 06, 2013 31.98 32.03 31.90 31.95 4,183,739 -0.02(-0.05%)
Aug 05, 2013 32.04 32.11 31.96 31.96 3,071,728 -0.17(-0.52%)
Aug 02, 2013 31.96 32.17 31.96 32.13 5,736,359 +0.18(+0.55%)
Aug 01, 2013 32.15 32.23 31.94 31.95 10,503,695 +0.10(+0.30%)
Jul 31, 2013 31.69 31.89 31.68 31.86 6,137,038 +0.10(+0.32%)
Jul 30, 2013 31.81 31.97 31.75 31.75 10,862,931 -0.05(-0.15%)
Jul 29, 2013 31.89 31.91 31.77 31.80 6,794,874 -0.14(-0.45%)
Jul 26, 2013 31.86 31.94 31.80 31.94 6,327,428 +0.06(+0.17%)
Jul 25, 2013 31.81 31.94 31.81 31.89 8,347,444 -0.06(-0.17%)
Jul 24, 2013 32.16 32.17 31.88 31.94 9,143,937 -0.23(-0.71%)
Jul 23, 2013 32.30 32.30 32.16 32.17 2,958,009 -0.09(-0.29%)
Jul 22, 2013 32.20 32.30 32.17 32.27 6,975,673 +0.07(+0.22%)
Jul 19, 2013 32.23 32.23 32.14 32.20 3,506,671 -0.02(-0.05%)
Jul 18, 2013 32.03 32.24 31.97 32.21 17,415,490 +0.23(+0.71%)
Jul 17, 2013 31.88 32.01 31.84 31.98 8,017,926 +0.19(+0.60%)
Jul 16, 2013 31.85 31.93 31.71 31.79 6,197,168 -0.08(-0.25%)
Jul 15, 2013 31.75 31.90 31.73 31.87 5,099,072 +0.13(+0.40%)
Jul 12, 2013 31.75 31.76 31.60 31.75 15,664,437 +0.01(+0.03%)
Jul 11, 2013 31.60 31.75 31.59 31.74 13,044,055 +0.36(+1.13%)
Jul 10, 2013 31.24 31.41 31.22 31.38 14,108,092 +0.16(+0.51%)
Jul 09, 2013 31.36 31.26 31.18 31.22 9,760,538 -0.01(-0.03%)
Jul 08, 2013 30.90 31.24 30.88 31.23 8,526,323 +0.40(+1.28%)
Jul 05, 2013 31.06 31.09 30.80 30.84 8,863,972 -0.40(-1.29%)
Jul 03, 2013 31.11 31.24 31.04 31.24 2,488,330 +0.12(+0.38%)
Jul 02, 2013 31.18 31.29 31.06 31.12 8,677,440 -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.