Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 32.44 32.51 32.28 32.36 6,997,859 -0.06(-0.17%)
Aug 29, 2013 32.20 32.60 32.16 32.41 5,105,069 +0.10(+0.32%)
Aug 28, 2013 32.33 32.47 32.25 32.31 4,367,088 -0.06(-0.19%)
Aug 27, 2013 32.68 32.78 32.30 32.37 7,368,174 -0.58(-1.76%)
Aug 26, 2013 33.04 33.27 32.92 32.95 7,108,689 +0.00(+0.00%)
Aug 23, 2013 32.74 33.01 32.59 32.95 5,576,497 +0.26(+0.81%)
Aug 22, 2013 32.43 32.73 32.38 32.68 5,769,450 +0.38(+1.19%)
Aug 21, 2013 32.45 32.61 32.24 32.30 6,061,096 -0.25(-0.76%)
Aug 20, 2013 32.36 32.64 32.30 32.55 4,072,296 +0.18(+0.57%)
Aug 19, 2013 32.59 32.68 32.34 32.36 5,803,438 -0.26(-0.79%)
Aug 16, 2013 32.83 32.84 32.53 32.62 8,834,816 -0.26(-0.78%)
Aug 15, 2013 32.81 32.93 32.60 32.88 6,998,606 -0.24(-0.73%)
Aug 14, 2013 33.20 33.36 33.10 33.12 4,945,147 -0.07(-0.22%)
Aug 13, 2013 33.16 33.28 32.97 33.19 4,962,790 +0.12(+0.36%)
Aug 12, 2013 33.05 33.15 32.98 33.07 5,056,389 -0.05(-0.14%)
Aug 09, 2013 32.84 33.22 32.84 33.12 9,225,616 +0.19(+0.58%)
Aug 08, 2013 32.72 33.04 32.65 32.92 5,247,193 +0.48(+1.48%)
Aug 07, 2013 32.32 32.55 32.32 32.44 3,679,431 +0.01(+0.04%)
Aug 06, 2013 32.73 32.76 32.35 32.43 4,212,577 -0.30(-0.92%)
Aug 05, 2013 32.73 32.85 32.68 32.73 3,172,555 -0.09(-0.27%)
Aug 02, 2013 32.59 32.84 32.49 32.82 3,550,522 +0.18(+0.56%)
Aug 01, 2013 32.61 32.80 32.56 32.64 5,744,113 +0.24(+0.74%)
Jul 31, 2013 32.53 32.70 32.35 32.40 7,294,371 -0.11(-0.34%)
Jul 30, 2013 32.28 32.57 32.14 32.51 6,025,939 -0.08(-0.25%)
Jul 29, 2013 32.28 32.63 32.23 32.59 9,190,177 +0.18(+0.57%)
Jul 26, 2013 32.33 32.44 32.13 32.40 5,249,611 -0.12(-0.37%)
Jul 25, 2013 32.09 32.56 31.98 32.52 5,036,349 +0.30(+0.94%)
Jul 24, 2013 32.66 32.66 32.08 32.22 7,173,718 -0.30(-0.94%)
Jul 23, 2013 32.72 32.88 32.46 32.52 6,056,495 +0.10(+0.30%)
Jul 22, 2013 32.44 32.57 32.40 32.43 6,156,525 +0.03(+0.10%)
Jul 19, 2013 32.16 32.40 32.11 32.40 7,566,487 +0.21(+0.65%)
Jul 18, 2013 32.12 32.36 32.11 32.19 4,697,410 +0.04(+0.12%)
Jul 17, 2013 32.04 32.26 31.96 32.15 6,761,614 +0.27(+0.85%)
Jul 16, 2013 32.14 32.19 31.74 31.88 7,326,088 -0.24(-0.75%)
Jul 15, 2013 32.04 32.17 31.98 32.12 9,210,795 +0.08(+0.25%)
Jul 12, 2013 32.20 32.21 31.90 32.04 4,733,081 -0.11(-0.35%)
Jul 11, 2013 32.04 32.21 31.99 32.15 6,648,071 +0.51(+1.62%)
Jul 10, 2013 31.61 31.76 31.46 31.64 4,735,283 -0.01(-0.03%)
Jul 09, 2013 31.38 31.72 31.16 31.64 5,996,425 +0.48(+1.54%)
Jul 08, 2013 31.12 31.24 31.04 31.16 4,901,770 +0.18(+0.57%)
Jul 05, 2013 30.99 31.00 30.72 30.99 4,405,220 +0.21(+0.68%)
Jul 03, 2013 30.59 30.84 30.56 30.78 4,137,360 +0.01(+0.03%)
Jul 02, 2013 30.75 31.02 30.60 30.77 5,292,418 -0.10(-0.31%)
Jul 01, 2013 31.03 31.19 30.81 30.87 13,999,251 +0.18(+0.59%)
Jun 28, 2013 30.74 30.94 30.61 30.69 10,168,518 -0.17(-0.56%)
Jun 27, 2013 31.08 31.08 30.84 30.86 5,840,240 -0.02(-0.05%)
Jun 26, 2013 30.86 30.95 30.58 30.88 6,383,068 +0.14(+0.47%)
Jun 25, 2013 30.90 30.90 30.54 30.73 6,667,758 +0.18(+0.60%)
Jun 24, 2013 30.59 30.78 30.24 30.55 15,524,906 -0.49(-1.59%)
Jun 21, 2013 31.43 31.44 30.71 31.04 13,831,545 -0.11(-0.35%)
Jun 20, 2013 31.49 31.65 31.04 31.15 16,609,990 -0.83(-2.58%)
Jun 19, 2013 32.16 32.36 31.98 31.98 10,605,063 -0.25(-0.76%)
Jun 18, 2013 32.05 32.27 32.01 32.22 5,237,421 +0.14(+0.45%)
Jun 17, 2013 32.08 32.14 31.88 32.08 5,651,515 +0.27(+0.85%)
Jun 14, 2013 31.94 32.19 31.73 31.81 6,331,930 -0.23(-0.72%)
Jun 13, 2013 31.38 32.09 31.34 32.04 11,817,330 +0.58(+1.84%)
Jun 12, 2013 31.86 31.95 31.44 31.46 9,732,210 -0.16(-0.50%)
Jun 11, 2013 31.70 31.94 31.52 31.62 7,631,853 -0.44(-1.39%)
Jun 10, 2013 32.02 32.15 31.94 32.06 5,834,031 +0.15(+0.47%)
Jun 07, 2013 31.71 31.95 31.59 31.91 12,512,432 +0.29(+0.93%)
Jun 06, 2013 31.40 31.63 31.26 31.62 9,093,837 +0.21(+0.66%)
Jun 05, 2013 32.04 32.04 31.41 31.41 10,966,994 -0.71(-2.22%)
Jun 04, 2013 32.17 32.35 31.94 32.13 7,966,108 -0.04(-0.12%)
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.