Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 31.21 31.39 30.82 31.01 293,447 -0.19(-0.60%)
Aug 29, 2013 30.85 31.40 30.85 31.19 126,078 +0.29(+0.93%)
Aug 28, 2013 30.90 31.16 30.77 30.91 283,888 +0.01(+0.03%)
Aug 27, 2013 31.50 31.65 30.75 30.90 209,462 -0.95(-2.98%)
Aug 26, 2013 31.85 32.13 31.66 31.85 229,398 +0.08(+0.27%)
Aug 23, 2013 31.63 31.91 31.38 31.76 172,460 +0.20(+0.64%)
Aug 22, 2013 30.92 31.71 30.71 31.56 207,591 +0.76(+2.48%)
Aug 21, 2013 31.07 31.30 30.71 30.80 296,192 -0.30(-0.97%)
Aug 20, 2013 30.93 31.25 30.85 31.10 246,358 +0.24(+0.78%)
Aug 19, 2013 30.90 31.37 30.82 30.86 329,562 -0.19(-0.62%)
Aug 16, 2013 31.02 31.24 30.91 31.05 295,330 -0.05(-0.15%)
Aug 15, 2013 31.06 31.39 31.02 31.10 335,416 -0.28(-0.89%)
Aug 14, 2013 30.92 31.42 30.89 31.38 216,832 +0.47(+1.52%)
Aug 13, 2013 30.75 30.93 30.63 30.91 175,377 +0.08(+0.28%)
Aug 12, 2013 30.73 31.01 30.67 30.82 274,154 -0.15(-0.50%)
Aug 09, 2013 30.51 31.12 30.35 30.98 329,552 +0.31(+1.01%)
Aug 08, 2013 30.63 30.84 30.30 30.67 95,574 +0.26(+0.86%)
Aug 07, 2013 30.21 30.53 30.18 30.41 207,480 -0.02(-0.05%)
Aug 06, 2013 30.38 30.54 30.09 30.42 193,906 -0.08(-0.28%)
Aug 05, 2013 30.51 30.68 30.13 30.51 320,248 -0.12(-0.40%)
Aug 02, 2013 30.94 31.02 30.40 30.63 307,487 -0.37(-1.19%)
Aug 01, 2013 31.25 31.82 30.19 31.00 1,245,983 -0.65(-2.05%)
Jul 31, 2013 31.96 32.07 31.59 31.65 390,078 -0.15(-0.49%)
Jul 30, 2013 30.88 31.84 30.78 31.80 434,573 +1.02(+3.31%)
Jul 29, 2013 30.69 30.93 30.46 30.78 244,229 +0.05(+0.18%)
Jul 26, 2013 30.65 31.05 30.43 30.73 143,690 -0.12(-0.40%)
Jul 25, 2013 30.75 30.96 30.21 30.85 479,488 -0.09(-0.30%)
Jul 24, 2013 31.51 31.55 30.89 30.95 236,647 -0.49(-1.55%)
Jul 23, 2013 31.10 31.62 31.10 31.43 286,565 +0.52(+1.67%)
Jul 22, 2013 30.95 31.09 30.73 30.92 221,134 +0.15(+0.48%)
Jul 19, 2013 30.88 30.98 30.61 30.77 317,677 -0.21(-0.67%)
Jul 18, 2013 30.11 31.19 30.11 30.98 443,445 +0.79(+2.61%)
Jul 17, 2013 30.38 30.58 30.15 30.19 239,756 +0.04(+0.13%)
Jul 16, 2013 30.31 30.67 30.10 30.15 526,095 -0.05(-0.15%)
Jul 15, 2013 30.71 30.82 30.17 30.20 374,683 -0.51(-1.66%)
Jul 12, 2013 31.07 31.11 30.68 30.71 322,574 -0.40(-1.29%)
Jul 11, 2013 31.46 31.71 30.99 31.11 217,308 +0.18(+0.57%)
Jul 10, 2013 30.56 31.16 30.56 30.93 286,383 +0.37(+1.21%)
Jul 09, 2013 29.33 30.82 29.07 30.56 294,896 +1.49(+5.12%)
Jul 08, 2013 29.26 29.32 29.04 29.07 353,519 -0.09(-0.32%)
Jul 05, 2013 29.27 29.45 28.89 29.16 255,003 +0.15(+0.51%)
Jul 03, 2013 28.91 29.16 28.69 29.02 360,021 -0.15(-0.50%)
Jul 02, 2013 29.46 30.05 29.08 29.16 499,008 -0.42(-1.43%)
Jul 01, 2013 29.07 29.78 29.07 29.59 281,388 +0.72(+2.49%)
Jun 28, 2013 29.36 29.60 28.85 28.87 307,217 -0.43(-1.47%)
Jun 27, 2013 29.16 29.48 29.15 29.30 164,809 +0.32(+1.12%)
Jun 26, 2013 29.12 29.19 28.82 28.98 194,443 +0.15(+0.51%)
Jun 25, 2013 28.96 29.12 28.40 28.83 268,390 +0.23(+0.81%)
Jun 24, 2013 28.79 29.00 28.49 28.60 440,683 -0.56(-1.93%)
Jun 21, 2013 29.35 29.35 28.75 29.16 676,939 -0.01(-0.03%)
Jun 20, 2013 29.43 29.43 29.04 29.17 443,975 -0.50(-1.69%)
Jun 19, 2013 30.34 30.70 29.61 29.67 410,416 -0.32(-1.08%)
Jun 18, 2013 29.74 30.25 29.74 30.00 449,399 +0.34(+1.14%)
Jun 17, 2013 28.85 30.04 28.85 29.66 699,569 +0.81(+2.81%)
Jun 14, 2013 29.26 29.40 28.80 28.85 461,549 -0.48(-1.63%)
Jun 13, 2013 28.98 29.50 28.84 29.33 303,378 +0.25(+0.85%)
Jun 12, 2013 29.49 29.64 29.03 29.08 194,326 -0.12(-0.42%)
Jun 11, 2013 29.21 29.58 28.97 29.20 530,481 -0.79(-2.62%)
Jun 10, 2013 30.24 30.24 29.74 29.99 247,358 -0.15(-0.51%)
Jun 07, 2013 30.23 30.46 29.53 30.14 194,368 +0.05(+0.15%)
Jun 06, 2013 29.82 30.24 29.60 30.10 499,861 +0.19(+0.65%)
Jun 05, 2013 30.59 30.79 29.84 29.90 373,883 -0.74(-2.42%)
Jun 04, 2013 31.02 31.38 30.62 30.65 408,114 -0.43(-1.39%)
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.