Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 39.14 39.17 38.85 39.01 855,160 -0.37(-0.94%)
Sep 27, 2013 39.24 39.41 39.06 39.38 751,249 -0.16(-0.40%)
Sep 26, 2013 39.25 39.58 39.18 39.54 613,389 +0.29(+0.74%)
Sep 25, 2013 39.17 39.44 39.07 39.25 1,187,845 -0.09(-0.23%)
Sep 24, 2013 39.44 39.82 39.30 39.34 619,667 -0.13(-0.33%)
Sep 23, 2013 39.45 39.58 39.02 39.47 1,027,014 -0.11(-0.28%)
Sep 20, 2013 38.93 39.96 38.68 39.58 1,627,468 +0.65(+1.67%)
Sep 19, 2013 39.25 39.33 38.76 38.93 799,855 -0.28(-0.71%)
Sep 18, 2013 38.73 39.33 38.40 39.21 936,587 +0.31(+0.80%)
Sep 17, 2013 40.12 40.42 38.58 38.90 1,810,807 -1.22(-3.04%)
Sep 16, 2013 40.21 40.73 39.84 40.12 838,260 +0.71(+1.80%)
Sep 13, 2013 39.66 39.79 39.19 39.41 731,051 -0.34(-0.86%)
Sep 12, 2013 40.06 40.10 39.66 39.75 510,092 -0.44(-1.09%)
Sep 11, 2013 40.18 40.26 39.92 40.19 307,833 -0.02(-0.05%)
Sep 10, 2013 40.44 40.64 39.86 40.21 715,133 -0.09(-0.22%)
Sep 09, 2013 40.07 40.51 39.94 40.30 825,774 +0.35(+0.88%)
Sep 06, 2013 40.03 40.20 39.41 39.95 261,776 -0.06(-0.15%)
Sep 05, 2013 40.11 40.20 39.85 40.01 294,214 -0.12(-0.30%)
Sep 04, 2013 39.85 40.13 39.69 40.13 390,793 +0.26(+0.65%)
Sep 03, 2013 40.29 40.56 39.53 39.87 515,212 +0.08(+0.20%)
Aug 30, 2013 40.28 40.28 39.71 39.79 390,023 -0.41(-1.02%)
Aug 29, 2013 40.15 40.59 40.06 40.20 349,085 -0.04(-0.10%)
Aug 28, 2013 40.48 40.51 40.16 40.24 357,504 -0.20(-0.49%)
Aug 27, 2013 40.82 40.93 40.38 40.44 388,991 -0.69(-1.68%)
Aug 26, 2013 41.07 41.41 41.00 41.13 399,326 +0.02(+0.05%)
Aug 23, 2013 40.89 41.16 40.44 41.11 287,027 +0.30(+0.74%)
Aug 22, 2013 40.62 40.87 40.45 40.81 267,346 +0.20(+0.49%)
Aug 21, 2013 40.80 40.99 40.60 40.61 373,474 -0.28(-0.68%)
Aug 20, 2013 40.43 41.10 40.35 40.89 502,929 +0.46(+1.14%)
Aug 19, 2013 40.65 40.74 40.39 40.43 510,894 -0.31(-0.76%)
Aug 16, 2013 40.28 40.80 40.24 40.74 656,086 +0.07(+0.17%)
Aug 15, 2013 41.27 41.34 40.54 40.67 417,824 -0.91(-2.19%)
Aug 14, 2013 41.66 41.96 41.35 41.58 392,281 -0.15(-0.36%)
Aug 13, 2013 41.90 41.96 41.49 41.73 317,151 -0.05(-0.12%)
Aug 12, 2013 41.50 41.90 41.49 41.78 334,422 -0.02(-0.05%)
Aug 09, 2013 41.59 42.02 41.53 41.80 325,959 +0.19(+0.46%)
Aug 08, 2013 41.84 42.05 41.58 41.61 414,018 -0.09(-0.22%)
Aug 07, 2013 41.50 41.82 41.23 41.70 254,163 +0.10(+0.24%)
Aug 06, 2013 41.87 41.96 41.51 41.60 329,381 -0.31(-0.74%)
Aug 05, 2013 42.20 42.25 41.84 41.91 331,987 -0.32(-0.76%)
Aug 02, 2013 42.09 42.34 41.97 42.23 442,585 +0.14(+0.33%)
Aug 01, 2013 41.57 42.17 41.50 42.09 437,963 +0.90(+2.18%)
Jul 31, 2013 41.34 41.52 41.12 41.19 558,353 -0.03(-0.07%)
Jul 30, 2013 41.15 41.42 40.95 41.22 570,006 +0.15(+0.37%)
Jul 29, 2013 41.03 41.29 40.95 41.07 409,927 -0.09(-0.22%)
Jul 26, 2013 41.48 41.57 40.87 41.16 653,772 -0.42(-1.01%)
Jul 25, 2013 40.96 41.80 40.68 41.58 616,912 +0.22(+0.53%)
Jul 24, 2013 41.33 41.51 41.14 41.36 413,633 +0.11(+0.27%)
Jul 23, 2013 41.61 41.65 41.04 41.25 349,055 -0.15(-0.36%)
Jul 22, 2013 41.43 41.62 41.31 41.40 330,352 +0.05(+0.12%)
Jul 19, 2013 41.30 41.38 41.01 41.35 852,729 +0.11(+0.27%)
Jul 18, 2013 40.65 41.45 40.65 41.24 1,194,421 +0.71(+1.74%)
Jul 17, 2013 40.65 40.67 40.34 40.53 500,030 +0.21(+0.53%)
Jul 16, 2013 41.11 41.11 40.13 40.32 944,617 -0.86(-2.09%)
Jul 15, 2013 41.40 42.00 40.82 41.18 665,405 -0.31(-0.75%)
Jul 12, 2013 41.18 41.54 41.13 41.49 461,485 +0.29(+0.70%)
Jul 11, 2013 40.98 41.22 40.79 41.20 505,113 +0.67(+1.65%)
Jul 10, 2013 40.13 40.55 39.84 40.53 813,349 -0.04(-0.10%)
Jul 09, 2013 40.25 40.60 40.06 40.57 696,455 +0.51(+1.27%)
Jul 08, 2013 39.35 40.12 39.35 40.06 702,090 +0.35(+0.88%)
Jul 05, 2013 39.39 39.80 39.29 39.71 394,855 +0.49(+1.25%)
Jul 03, 2013 39.35 39.42 39.05 39.22 420,033 -0.28(-0.71%)
Jul 02, 2013 39.42 39.85 39.36 39.50 499,073 +0.04(+0.10%)
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.