Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 39.30 39.50 39.05 39.22 1,141,060 -0.09(-0.22%)
Aug 29, 2013 39.46 39.56 39.14 39.31 1,184,113 -0.16(-0.42%)
Aug 28, 2013 39.47 39.65 39.27 39.47 1,557,701 +0.06(+0.15%)
Aug 27, 2013 38.99 39.59 38.99 39.41 1,471,898 +0.09(+0.24%)
Aug 26, 2013 39.50 39.67 39.20 39.32 1,209,679 -0.20(-0.50%)
Aug 23, 2013 39.28 39.60 39.13 39.52 995,706 +0.26(+0.67%)
Aug 22, 2013 39.23 39.43 39.07 39.26 720,355 +0.09(+0.22%)
Aug 21, 2013 39.51 39.56 38.98 39.17 1,697,567 -0.48(-1.20%)
Aug 20, 2013 39.38 39.90 39.19 39.64 1,253,017 +0.25(+0.64%)
Aug 19, 2013 39.50 39.84 39.14 39.39 1,359,490 -0.25(-0.64%)
Aug 16, 2013 40.06 40.11 39.41 39.64 1,432,505 -0.51(-1.27%)
Aug 15, 2013 40.48 40.52 40.06 40.15 1,445,512 -0.53(-1.31%)
Aug 14, 2013 40.97 41.06 40.57 40.69 1,269,576 -0.32(-0.79%)
Aug 13, 2013 41.32 41.41 40.87 41.01 1,329,898 -0.31(-0.75%)
Aug 12, 2013 41.26 41.35 41.09 41.32 1,018,142 -0.21(-0.49%)
Aug 09, 2013 41.68 41.69 41.26 41.53 1,707,595 -0.16(-0.38%)
Aug 08, 2013 41.50 41.81 41.31 41.68 909,201 +0.26(+0.62%)
Aug 07, 2013 41.29 41.64 41.20 41.43 1,124,790 -0.06(-0.14%)
Aug 06, 2013 41.67 41.75 41.47 41.48 2,334,878 -0.19(-0.45%)
Aug 05, 2013 41.87 41.87 41.53 41.67 1,107,715 -0.35(-0.82%)
Aug 02, 2013 41.98 42.09 41.70 42.02 936,002 +0.03(+0.07%)
Aug 01, 2013 41.68 42.01 41.60 41.99 1,320,163 +0.52(+1.26%)
Jul 31, 2013 41.63 41.76 41.21 41.47 1,916,374 -0.31(-0.74%)
Jul 30, 2013 41.63 41.99 41.55 41.78 1,979,678 +0.37(+0.89%)
Jul 29, 2013 40.96 41.65 40.91 41.41 1,516,661 +0.26(+0.64%)
Jul 26, 2013 40.87 41.19 40.46 41.14 1,396,714 +0.08(+0.19%)
Jul 25, 2013 40.79 41.22 40.66 41.07 1,283,390 +0.22(+0.53%)
Jul 24, 2013 41.54 41.61 40.56 40.85 1,146,150 -0.70(-1.68%)
Jul 23, 2013 41.35 41.60 41.30 41.55 1,344,667 +0.21(+0.51%)
Jul 22, 2013 41.26 41.50 41.21 41.34 860,410 +0.12(+0.30%)
Jul 19, 2013 41.46 41.51 41.14 41.21 975,612 -0.15(-0.37%)
Jul 18, 2013 40.93 41.41 40.82 41.37 971,267 +0.72(+1.76%)
Jul 17, 2013 41.00 41.10 40.57 40.65 1,455,534 -0.15(-0.36%)
Jul 16, 2013 41.04 41.10 40.66 40.80 1,019,619 -0.15(-0.36%)
Jul 15, 2013 40.39 40.96 40.35 40.95 2,037,122 +0.48(+1.19%)
Jul 12, 2013 40.31 40.48 39.97 40.46 1,459,972 +0.15(+0.36%)
Jul 11, 2013 39.97 40.34 39.92 40.32 1,253,681 +0.69(+1.73%)
Jul 10, 2013 38.99 39.65 38.96 39.63 1,915,638 +0.43(+1.11%)
Jul 09, 2013 39.17 39.20 38.76 39.20 3,153,874 +0.25(+0.63%)
Jul 08, 2013 38.70 39.21 38.60 38.95 1,353,609 +0.38(+0.97%)
Jul 05, 2013 38.66 38.74 37.95 38.58 1,250,107 -0.08(-0.20%)
Jul 03, 2013 38.47 38.77 38.38 38.65 734,946 -0.06(-0.17%)
Jul 02, 2013 38.60 38.98 38.54 38.72 1,190,719 +0.11(+0.29%)
Jul 01, 2013 39.65 39.68 38.45 38.60 1,346,506 -0.70(-1.78%)
Jun 28, 2013 38.93 39.38 38.66 39.30 1,829,347 +0.21(+0.53%)
Jun 27, 2013 39.07 39.46 39.04 39.10 1,288,864 +0.16(+0.41%)
Jun 26, 2013 38.56 39.09 38.55 38.94 2,278,475 +0.64(+1.67%)
Jun 25, 2013 37.89 38.39 37.58 38.30 1,443,301 +0.58(+1.54%)
Jun 24, 2013 37.64 38.05 37.35 37.72 1,902,758 -0.21(-0.56%)
Jun 21, 2013 37.77 38.14 37.17 37.93 2,834,358 +0.39(+1.05%)
Jun 20, 2013 38.51 38.55 37.45 37.54 2,448,308 -1.22(-3.15%)
Jun 19, 2013 39.54 39.72 38.73 38.76 2,032,667 -0.89(-2.23%)
Jun 18, 2013 39.33 39.64 39.14 39.64 928,005 +0.32(+0.81%)
Jun 17, 2013 39.47 39.74 39.14 39.33 1,242,222 +0.11(+0.27%)
Jun 14, 2013 39.27 39.50 39.09 39.22 1,203,681 -0.10(-0.25%)
Jun 13, 2013 38.70 39.37 38.36 39.32 1,537,163 +0.79(+2.05%)
Jun 12, 2013 39.09 39.25 38.46 38.53 1,057,858 -0.38(-0.97%)
Jun 11, 2013 38.75 39.14 38.66 38.91 5,000,059 -0.07(-0.18%)
Jun 10, 2013 39.22 39.26 38.90 38.98 5,525,264 -0.23(-0.58%)
Jun 07, 2013 38.90 39.23 38.66 39.21 5,410,970 +0.42(+1.09%)
Jun 06, 2013 38.37 38.79 38.27 38.78 1,143,891 +0.46(+1.21%)
Jun 05, 2013 38.51 38.61 38.11 38.32 1,021,221 -0.30(-0.77%)
Jun 04, 2013 38.73 38.94 38.35 38.61 1,422,334 -0.19(-0.48%)
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.