Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 35.80 36.24 35.18 35.81 505,373 -0.32(-0.88%)
Sep 27, 2013 33.55 36.87 32.08 36.13 1,382,946 -0.75(-2.04%)
Sep 26, 2013 37.05 37.05 36.63 36.88 457,719 -0.05(-0.14%)
Sep 25, 2013 37.07 37.49 36.92 36.93 239,271 -0.04(-0.12%)
Sep 24, 2013 37.32 37.32 36.81 36.98 370,059 -0.38(-1.03%)
Sep 23, 2013 37.56 37.59 37.08 37.36 299,620 -0.16(-0.43%)
Sep 20, 2013 36.87 38.23 36.86 37.52 471,616 +0.86(+2.36%)
Sep 19, 2013 36.58 37.07 36.40 36.66 257,162 +0.26(+0.70%)
Sep 18, 2013 36.23 36.63 35.72 36.40 194,936 +0.07(+0.19%)
Sep 17, 2013 35.27 36.69 35.18 36.34 356,051 +1.00(+2.83%)
Sep 16, 2013 35.15 35.50 35.09 35.33 218,524 +0.45(+1.30%)
Sep 13, 2013 34.97 35.09 34.65 34.88 193,559 +0.15(+0.42%)
Sep 12, 2013 35.00 35.11 34.57 34.74 282,168 -0.26(-0.73%)
Sep 11, 2013 34.72 35.26 34.57 34.99 149,292 +0.21(+0.59%)
Sep 10, 2013 34.63 35.07 34.50 34.79 187,003 +0.31(+0.89%)
Sep 09, 2013 34.48 34.69 34.13 34.48 259,007 +0.05(+0.15%)
Sep 06, 2013 34.13 34.84 33.96 34.43 379,746 +0.50(+1.49%)
Sep 05, 2013 32.64 34.20 32.51 33.92 322,545 +1.37(+4.21%)
Sep 04, 2013 32.39 32.73 32.28 32.55 141,171 +0.28(+0.88%)
Sep 03, 2013 32.69 32.87 31.95 32.27 400,716 +0.15(+0.48%)
Aug 30, 2013 31.95 32.25 31.88 32.12 163,791 +0.12(+0.37%)
Aug 29, 2013 31.87 32.24 31.79 32.00 115,070 +0.12(+0.38%)
Aug 28, 2013 31.81 32.12 31.68 31.88 205,572 +0.14(+0.43%)
Aug 27, 2013 31.89 32.01 31.63 31.74 313,036 -0.58(-1.80%)
Aug 26, 2013 31.94 32.48 31.92 32.32 130,047 +0.38(+1.18%)
Aug 23, 2013 31.90 31.98 31.60 31.95 70,537 +0.06(+0.19%)
Aug 22, 2013 31.18 31.90 31.18 31.89 69,655 +0.73(+2.33%)
Aug 21, 2013 31.32 31.60 30.98 31.16 56,456 -0.23(-0.74%)
Aug 20, 2013 31.10 31.62 31.08 31.39 62,332 +0.34(+1.10%)
Aug 19, 2013 31.89 32.07 30.91 31.05 134,160 -0.92(-2.89%)
Aug 16, 2013 31.87 32.34 31.87 31.97 88,834 -0.01(-0.03%)
Aug 15, 2013 32.07 32.15 31.54 31.98 152,906 -0.32(-0.98%)
Aug 14, 2013 32.58 32.72 32.23 32.30 98,046 -0.21(-0.63%)
Aug 13, 2013 32.51 32.56 32.11 32.50 76,876 +0.02(+0.05%)
Aug 12, 2013 32.28 32.56 32.28 32.49 97,619 +0.07(+0.21%)
Aug 09, 2013 32.75 32.87 32.28 32.42 75,521 -0.34(-1.04%)
Aug 08, 2013 32.59 32.90 32.49 32.76 74,759 +0.42(+1.30%)
Aug 07, 2013 32.19 32.47 32.01 32.34 157,574 +0.04(+0.13%)
Aug 06, 2013 32.67 32.90 31.91 32.30 194,252 -0.39(-1.20%)
Aug 05, 2013 32.72 32.94 32.51 32.69 99,931 -0.15(-0.47%)
Aug 02, 2013 33.44 33.44 32.76 32.84 217,219 -0.61(-1.82%)
Aug 01, 2013 32.67 33.52 32.36 33.45 433,065 +1.09(+3.36%)
Jul 31, 2013 32.46 32.73 32.30 32.37 156,174 +0.02(+0.05%)
Jul 30, 2013 32.55 32.55 32.25 32.35 138,884 -0.09(-0.29%)
Jul 29, 2013 32.48 32.65 32.25 32.44 226,790 -0.06(-0.18%)
Jul 26, 2013 32.44 32.64 32.36 32.50 219,113 -0.13(-0.39%)
Jul 25, 2013 32.35 32.73 32.25 32.63 231,681 +0.20(+0.61%)
Jul 24, 2013 32.64 32.77 32.26 32.43 309,765 -0.15(-0.47%)
Jul 23, 2013 32.34 32.64 32.14 32.59 297,487 +0.32(+0.98%)
Jul 22, 2013 31.45 32.39 31.73 32.27 368,235 +0.54(+1.70%)
Jul 19, 2013 31.06 31.77 30.83 31.73 233,321 +0.66(+2.12%)
Jul 18, 2013 31.08 31.32 30.74 31.07 285,005 +0.10(+0.33%)
Jul 17, 2013 31.02 31.17 30.71 30.97 281,555 +0.00(+0.00%)
Jul 16, 2013 31.44 31.48 30.66 30.97 344,142 -0.51(-1.63%)
Jul 15, 2013 31.44 31.72 31.42 31.48 482,541 -0.13(-0.41%)
Jul 12, 2013 31.28 31.84 31.13 31.61 644,783 +0.23(+0.74%)
Jul 11, 2013 30.58 31.42 30.58 31.38 625,430 +1.10(+3.62%)
Jul 10, 2013 30.44 30.52 29.61 30.29 457,487 +0.20(+0.65%)
Jul 09, 2013 30.62 30.62 29.81 30.09 594,469 -0.37(-1.20%)
Jul 08, 2013 31.19 31.19 30.27 30.46 418,457 -0.63(-2.03%)
Jul 05, 2013 31.06 31.23 30.62 31.09 309,186 +0.47(+1.53%)
Jul 03, 2013 30.23 30.65 30.12 30.62 381,370 +0.14(+0.48%)
Jul 02, 2013 31.33 31.33 29.66 30.47 869,399 -0.95(-3.04%)
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.