Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 35.17 35.46 35.12 35.32 11,148,907 +0.14(+0.40%)
Aug 29, 2013 35.08 35.40 34.94 35.18 12,707,363 +0.01(+0.02%)
Aug 28, 2013 34.94 35.40 34.71 35.17 13,131,722 -0.01(-0.04%)
Aug 27, 2013 35.34 35.49 35.05 35.18 14,517,731 -0.38(-1.07%)
Aug 26, 2013 35.70 35.77 35.50 35.56 12,351,761 -0.08(-0.23%)
Aug 23, 2013 35.83 35.83 35.44 35.65 12,294,358 -0.06(-0.17%)
Aug 22, 2013 35.57 35.83 35.40 35.71 11,555,448 +0.26(+0.74%)
Aug 21, 2013 35.52 35.88 35.33 35.44 14,461,075 -0.07(-0.21%)
Aug 20, 2013 35.59 36.13 35.52 35.52 18,885,082 -0.01(-0.04%)
Aug 19, 2013 35.45 35.70 35.44 35.53 11,218,424 -0.09(-0.25%)
Aug 16, 2013 35.69 35.85 35.47 35.62 17,675,744 -0.20(-0.56%)
Aug 15, 2013 36.06 36.12 35.74 35.83 15,186,195 -0.45(-1.24%)
Aug 14, 2013 36.26 36.42 36.15 36.27 11,422,406 +0.10(+0.29%)
Aug 13, 2013 36.24 36.48 35.91 36.17 9,982,354 -0.03(-0.08%)
Aug 12, 2013 35.97 36.45 35.92 36.20 13,302,934 +0.06(+0.17%)
Aug 09, 2013 36.18 36.43 36.04 36.14 10,562,166 -0.06(-0.17%)
Aug 08, 2013 36.34 36.48 35.99 36.20 11,557,140 -0.06(-0.16%)
Aug 07, 2013 36.11 36.41 36.11 36.26 12,928,401 +0.08(+0.23%)
Aug 06, 2013 36.21 36.29 35.92 36.18 13,018,713 -0.07(-0.19%)
Aug 05, 2013 36.14 36.34 35.90 36.24 9,090,565 -0.01(-0.02%)
Aug 02, 2013 36.18 36.25 35.98 36.25 11,947,004 -0.03(-0.08%)
Aug 01, 2013 36.18 36.36 35.88 36.28 18,142,342 +0.31(+0.85%)
Jul 31, 2013 36.22 36.39 35.83 35.97 26,216,756 +0.09(+0.25%)
Jul 30, 2013 36.06 36.65 35.73 35.89 22,465,876 -0.22(-0.60%)
Jul 29, 2013 36.05 36.44 35.96 36.10 13,780,391 -0.11(-0.31%)
Jul 26, 2013 35.89 36.21 35.68 36.21 13,185,125 +0.24(+0.66%)
Jul 25, 2013 35.50 35.99 35.36 35.97 13,445,004 +0.30(+0.84%)
Jul 24, 2013 35.79 35.88 35.48 35.68 11,972,502 -0.12(-0.33%)
Jul 23, 2013 35.71 36.01 35.50 35.80 12,375,806 +0.16(+0.44%)
Jul 22, 2013 35.81 36.03 35.51 35.64 15,155,852 -0.05(-0.15%)
Jul 19, 2013 35.45 35.79 35.25 35.69 19,061,242 +0.29(+0.82%)
Jul 18, 2013 35.87 35.95 35.36 35.40 23,864,860 -0.58(-1.62%)
Jul 17, 2013 36.06 36.42 35.95 35.98 10,819,793 -0.04(-0.10%)
Jul 16, 2013 36.27 36.47 35.87 36.02 20,451,090 -0.22(-0.60%)
Jul 15, 2013 36.23 36.51 36.04 36.24 12,928,689 -0.02(-0.04%)
Jul 12, 2013 36.15 36.34 35.99 36.25 11,863,323 +0.17(+0.48%)
Jul 11, 2013 36.17 36.22 35.95 36.08 15,321,520 +0.26(+0.73%)
Jul 10, 2013 35.56 35.98 35.54 35.82 10,418,225 +0.25(+0.71%)
Jul 09, 2013 35.64 35.85 35.56 35.56 13,815,184 +0.16(+0.44%)
Jul 08, 2013 35.38 35.57 35.28 35.41 14,698,728 +0.19(+0.53%)
Jul 05, 2013 35.05 35.33 34.81 35.22 10,849,785 +0.46(+1.31%)
Jul 03, 2013 34.71 34.90 34.47 34.77 9,213,240 +0.00(+0.00%)
Jul 02, 2013 34.42 34.90 34.38 34.77 15,171,909 +0.17(+0.50%)
Jul 01, 2013 34.55 34.99 34.52 34.59 17,557,694 -0.10(-0.28%)
Jun 28, 2013 35.44 35.46 34.69 34.69 21,882,546 -0.18(-0.51%)
Jun 26, 2013 34.80 35.03 34.56 34.87 15,314,204 +0.34(+0.99%)
Jun 25, 2013 34.75 34.86 34.41 34.53 16,103,760 -0.13(-0.39%)
Jun 24, 2013 34.71 34.99 34.40 34.66 24,209,860 -0.44(-1.26%)
Jun 21, 2013 35.00 35.55 34.85 35.10 32,526,658 +0.52(+1.49%)
Jun 20, 2013 35.41 35.41 34.51 34.59 23,871,534 -0.95(-2.67%)
Jun 19, 2013 35.63 35.97 35.44 35.53 24,102,346 -0.13(-0.36%)
Jun 18, 2013 35.76 35.89 35.59 35.66 15,823,903 -0.04(-0.10%)
Jun 17, 2013 36.09 36.26 35.52 35.70 16,717,284 -0.11(-0.31%)
Jun 14, 2013 35.68 36.24 35.47 35.81 18,255,386 +0.04(+0.10%)
Jun 13, 2013 34.91 35.80 34.72 35.77 19,782,874 +0.49(+1.38%)
Jun 12, 2013 35.77 35.92 35.27 35.29 22,566,906 -0.23(-0.65%)
Jun 11, 2013 35.90 36.00 35.51 35.52 72,506,432 -0.67(-1.86%)
Jun 10, 2013 36.33 36.51 36.12 36.19 65,018,164 +0.20(+0.56%)
Jun 07, 2013 36.42 36.70 35.92 35.99 67,528,120 -0.31(-0.84%)
Jun 06, 2013 36.33 36.39 35.66 36.30 26,644,724 -0.10(-0.27%)
Jun 05, 2013 36.61 37.14 36.20 36.39 33,371,746 -0.53(-1.44%)
Jun 04, 2013 36.00 37.46 35.97 36.92 49,555,944 +0.74(+2.04%)
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.