Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 29.49 29.67 29.17 29.38 4,597,820 -0.01(-0.02%)
Aug 29, 2013 29.18 29.71 29.14 29.39 3,889,482 +0.04(+0.14%)
Aug 28, 2013 29.33 29.52 29.20 29.35 4,356,978 -0.05(-0.16%)
Aug 27, 2013 29.67 29.71 29.38 29.40 6,499,677 -0.57(-1.89%)
Aug 26, 2013 29.95 30.16 29.78 29.96 5,073,558 +0.01(+0.05%)
Aug 23, 2013 29.66 30.00 29.55 29.95 3,971,132 +0.35(+1.19%)
Aug 22, 2013 29.24 29.72 29.16 29.60 5,913,090 +0.42(+1.44%)
Aug 21, 2013 29.53 29.57 29.14 29.18 5,972,713 -0.46(-1.54%)
Aug 20, 2013 29.85 29.98 29.55 29.63 4,064,474 -0.28(-0.92%)
Aug 19, 2013 29.66 30.21 29.62 29.91 4,806,404 +0.26(+0.86%)
Aug 16, 2013 29.61 29.75 29.25 29.65 8,835,924 -0.14(-0.49%)
Aug 15, 2013 30.76 30.77 29.74 29.80 6,327,029 -0.94(-3.07%)
Aug 14, 2013 30.93 31.19 30.65 30.74 4,334,955 -0.24(-0.78%)
Aug 13, 2013 31.11 31.16 30.81 30.98 4,048,363 -0.08(-0.24%)
Aug 12, 2013 30.83 31.17 30.61 31.06 5,548,669 +0.23(+0.74%)
Aug 09, 2013 30.96 31.03 30.67 30.83 4,772,016 -0.24(-0.78%)
Aug 08, 2013 30.94 31.16 30.76 31.07 4,194,242 +0.34(+1.10%)
Aug 07, 2013 30.83 30.94 30.49 30.74 4,774,406 -0.21(-0.69%)
Aug 06, 2013 30.63 31.03 30.63 30.95 7,053,791 +0.12(+0.38%)
Aug 05, 2013 31.07 31.28 30.68 30.83 4,282,836 -0.42(-1.35%)
Aug 02, 2013 31.11 31.32 30.90 31.25 4,627,644 +0.05(+0.15%)
Aug 01, 2013 31.13 31.65 31.06 31.20 5,296,631 -0.16(-0.51%)
Jul 31, 2013 30.92 31.66 30.90 31.36 8,736,569 +0.54(+1.75%)
Jul 30, 2013 31.09 31.19 30.48 30.83 5,248,925 -0.25(-0.80%)
Jul 29, 2013 30.84 31.34 30.67 31.07 6,274,320 +0.19(+0.60%)
Jul 26, 2013 31.04 31.11 30.46 30.89 6,512,783 +0.38(+1.24%)
Jul 25, 2013 29.94 30.64 29.89 30.51 5,929,032 +0.41(+1.38%)
Jul 24, 2013 30.54 30.60 29.92 30.09 4,478,081 -0.46(-1.51%)
Jul 23, 2013 30.98 31.09 30.50 30.56 5,126,936 -0.46(-1.47%)
Jul 22, 2013 30.51 31.10 30.70 31.01 5,525,583 +0.31(+1.01%)
Jul 19, 2013 30.68 30.97 30.43 30.70 6,261,554 +0.14(+0.45%)
Jul 18, 2013 30.31 30.73 30.21 30.56 4,413,705 +0.32(+1.07%)
Jul 17, 2013 30.32 30.45 30.16 30.24 4,370,606 +0.03(+0.09%)
Jul 16, 2013 30.71 30.87 30.14 30.21 5,386,439 -0.56(-1.82%)
Jul 15, 2013 31.00 31.01 30.71 30.77 4,736,923 -0.30(-0.95%)
Jul 12, 2013 30.29 31.11 30.20 31.07 8,258,198 +0.88(+2.90%)
Jul 11, 2013 30.30 30.42 29.88 30.19 5,889,517 -0.09(-0.30%)
Jul 10, 2013 29.90 30.43 29.90 30.28 4,484,549 +0.41(+1.36%)
Jul 09, 2013 30.34 30.16 29.83 29.87 5,522,698 -0.25(-0.82%)
Jul 08, 2013 29.58 30.13 29.53 30.12 5,774,872 +0.66(+2.25%)
Jul 05, 2013 29.27 29.54 29.18 29.46 3,978,800 +0.34(+1.16%)
Jul 03, 2013 28.88 29.18 28.69 29.12 3,505,928 +0.01(+0.05%)
Jul 02, 2013 28.67 29.36 28.67 29.11 6,333,212 +0.41(+1.44%)
Jul 01, 2013 28.55 28.91 28.32 28.69 6,655,166 +0.19(+0.65%)
Jun 28, 2013 29.33 29.63 28.49 28.51 15,595,249 -1.41(-4.70%)
Jun 26, 2013 29.72 30.07 29.67 29.91 6,864,374 +0.52(+1.76%)
Jun 25, 2013 29.07 29.49 28.69 29.40 6,797,475 +0.51(+1.77%)
Jun 24, 2013 29.01 29.24 28.49 28.89 8,765,231 -0.50(-1.71%)
Jun 21, 2013 28.73 29.45 28.41 29.39 14,248,390 +1.08(+3.80%)
Jun 20, 2013 29.41 29.50 28.21 28.32 10,841,313 -1.37(-4.60%)
Jun 19, 2013 30.04 30.23 29.66 29.68 5,312,530 -0.34(-1.15%)
Jun 18, 2013 29.63 30.04 29.40 30.03 5,285,696 +0.37(+1.23%)
Jun 17, 2013 29.93 30.00 29.43 29.66 5,014,385 -0.14(-0.46%)
Jun 14, 2013 29.64 30.00 29.31 29.80 5,914,246 +0.04(+0.14%)
Jun 13, 2013 29.25 29.79 27.65 29.76 8,840,487 +0.26(+0.89%)
Jun 12, 2013 30.28 30.34 29.46 29.49 5,427,103 -0.57(-1.88%)
Jun 11, 2013 29.87 30.38 29.69 30.06 5,183,837 -0.23(-0.75%)
Jun 10, 2013 30.57 30.57 29.80 30.29 6,820,431 -0.06(-0.18%)
Jun 07, 2013 30.15 30.53 30.00 30.34 7,923,187 +0.34(+1.15%)
Jun 06, 2013 29.80 30.05 29.41 30.00 6,179,294 +0.32(+1.07%)
Jun 05, 2013 29.99 30.27 29.44 29.68 6,962,429 -0.41(-1.35%)
Jun 04, 2013 29.94 30.67 29.91 30.09 6,566,965 +0.19(+0.62%)
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.