Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 41.18 41.26 40.42 40.56 0 -0.56(-1.37%)
Aug 29, 2013 40.58 41.46 40.55 41.12 19,007,764 +0.64(+1.58%)
Aug 28, 2013 39.81 40.71 39.49 40.48 19,344,794 +1.05(+2.65%)
Aug 27, 2013 39.88 40.84 39.21 39.43 23,047,072 -0.95(-2.36%)
Aug 26, 2013 39.44 41.42 39.15 40.39 30,677,394 +0.62(+1.57%)
Aug 23, 2013 38.58 39.77 38.43 39.77 0 +1.23(+3.19%)
Aug 22, 2013 38.93 39.07 38.32 38.54 9,968,497 -0.09(-0.23%)
Aug 21, 2013 38.98 39.24 38.21 38.62 21,229,606 -0.42(-1.07%)
Aug 20, 2013 37.56 39.08 37.50 39.04 30,082,870 +1.93(+5.20%)
Aug 19, 2013 36.86 37.64 36.82 37.11 15,473,989 +0.13(+0.35%)
Aug 16, 2013 36.17 37.16 35.88 36.98 0 +0.78(+2.15%)
Aug 15, 2013 37.00 37.21 35.91 36.20 16,623,172 -1.20(-3.21%)
Aug 14, 2013 36.90 37.68 36.86 37.40 17,382,582 +0.37(+1.01%)
Aug 13, 2013 36.95 37.46 36.18 37.03 21,938,098 +0.37(+1.01%)
Aug 12, 2013 35.90 36.71 35.77 36.66 17,799,284 +0.55(+1.52%)
Aug 09, 2013 35.71 36.24 35.69 36.11 12,327,524 +0.34(+0.94%)
Aug 08, 2013 35.98 36.27 35.49 35.77 14,799,560 +0.17(+0.48%)
Aug 07, 2013 36.34 36.78 35.52 35.60 16,318,518 -0.96(-2.61%)
Aug 06, 2013 36.28 36.80 35.73 36.56 20,382,852 +0.29(+0.81%)
Aug 05, 2013 34.84 36.27 34.48 36.26 22,962,680 +1.09(+3.11%)
Aug 02, 2013 35.62 35.62 34.97 35.17 13,926,142 -0.42(-1.18%)
Aug 01, 2013 35.22 35.71 34.94 35.59 14,205,225 +0.66(+1.90%)
Jul 31, 2013 34.77 35.30 34.56 34.93 13,120,834 +0.10(+0.30%)
Jul 30, 2013 35.06 35.42 34.54 34.82 10,631,404 -0.17(-0.49%)
Jul 29, 2013 35.15 35.81 34.64 34.99 13,215,138 -0.19(-0.55%)
Jul 26, 2013 34.95 35.28 34.40 35.19 0 -0.06(-0.17%)
Jul 25, 2013 34.37 35.38 34.27 35.25 19,633,852 +0.78(+2.25%)
Jul 24, 2013 35.67 36.04 34.31 34.47 33,402,270 -1.28(-3.58%)
Jul 23, 2013 35.91 37.46 35.17 35.75 76,817,048 -1.67(-4.47%)
Jul 22, 2013 37.74 38.39 36.73 37.42 45,397,132 -0.37(-0.99%)
Jul 19, 2013 38.20 38.28 37.60 37.80 18,129,194 -0.26(-0.69%)
Jul 18, 2013 38.62 38.62 37.71 38.06 20,478,940 -0.04(-0.12%)
Jul 17, 2013 37.32 38.21 36.95 38.10 19,509,118 +0.89(+2.40%)
Jul 16, 2013 36.76 38.05 36.67 37.21 33,355,320 +0.36(+0.97%)
Jul 15, 2013 37.06 37.12 36.02 36.85 20,612,578 +0.10(+0.28%)
Jul 12, 2013 35.12 36.78 35.11 36.75 0 +1.87(+5.36%)
Jul 11, 2013 35.43 35.60 34.40 34.88 21,145,732 +0.05(+0.14%)
Jul 10, 2013 35.08 35.27 34.17 34.83 22,736,544 -0.51(-1.44%)
Jul 09, 2013 33.58 35.34 33.55 35.34 35,508,996 +2.04(+6.13%)
Jul 08, 2013 32.43 33.61 32.22 33.30 24,289,068 +1.14(+3.55%)
Jul 05, 2013 31.73 32.18 31.33 32.16 0 +0.60(+1.90%)
Jul 03, 2013 31.73 32.00 31.28 31.56 0 -0.08(-0.25%)
Jul 02, 2013 32.18 32.50 31.14 31.64 17,729,978 -0.40(-1.26%)
Jul 01, 2013 30.52 32.19 30.29 32.04 24,516,882 +1.88(+6.25%)
Jun 28, 2013 30.61 30.90 30.01 30.16 19,581,436 -0.55(-1.80%)
Jun 27, 2013 30.42 30.96 29.94 30.71 18,326,364 +0.41(+1.35%)
Jun 26, 2013 30.65 31.18 30.12 30.30 18,833,920 -0.11(-0.38%)
Jun 25, 2013 30.28 30.50 29.65 30.41 20,917,540 -0.39(-1.25%)
Jun 24, 2013 30.43 31.30 29.86 30.80 0 -0.19(-0.60%)
Jun 21, 2013 32.15 32.34 30.60 30.99 23,398,178 -0.95(-2.96%)
Jun 20, 2013 32.78 33.00 31.51 31.93 21,122,108 -1.26(-3.78%)
Jun 19, 2013 32.57 33.70 32.52 33.19 22,352,798 +0.50(+1.52%)
Jun 18, 2013 32.89 33.00 32.34 32.69 17,442,368 -0.06(-0.17%)
Jun 17, 2013 32.22 32.93 31.96 32.75 35,844,984 +2.18(+7.12%)
Jun 14, 2013 30.68 31.04 30.33 30.57 0 -0.20(-0.65%)
Jun 13, 2013 29.71 30.79 29.39 30.77 18,511,436 +1.11(+3.73%)
Jun 12, 2013 30.83 30.83 29.55 29.66 19,108,186 -0.97(-3.18%)
Jun 11, 2013 31.12 31.47 30.54 30.64 14,210,125 -0.92(-2.93%)
Jun 10, 2013 31.86 31.90 30.87 31.56 13,812,140 +0.10(+0.32%)
Jun 07, 2013 31.23 31.55 30.81 31.46 0 +0.35(+1.14%)
Jun 06, 2013 31.73 32.20 30.57 31.11 26,068,818 -0.82(-2.56%)
Jun 05, 2013 31.88 32.57 31.20 31.92 33,095,998 -0.26(-0.82%)
Jun 04, 2013 31.45 32.51 31.22 32.19 23,006,660 +0.48(+1.50%)
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.