Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 32.44 32.63 31.76 31.83 7,923,891 -0.78(-2.38%)
Jun 27, 2013 32.11 32.95 32.06 32.60 1,333,532 +0.83(+2.62%)
Jun 26, 2013 31.20 32.10 31.15 31.77 1,352,103 +0.88(+2.84%)
Jun 25, 2013 31.47 31.56 30.75 30.89 979,620 -0.20(-0.63%)
Jun 24, 2013 31.25 31.51 30.73 31.09 857,067 -0.41(-1.31%)
Jun 21, 2013 31.63 31.90 31.27 31.50 1,315,645 +0.07(+0.24%)
Jun 20, 2013 31.93 31.94 31.27 31.43 835,242 -0.87(-2.69%)
Jun 19, 2013 33.11 33.18 32.29 32.30 441,551 -0.72(-2.18%)
Jun 18, 2013 32.35 33.39 32.31 33.01 868,187 +0.74(+2.29%)
Jun 17, 2013 32.95 32.95 32.23 32.28 938,142 -0.30(-0.92%)
Jun 14, 2013 32.64 32.76 32.38 32.58 588,483 -0.04(-0.11%)
Jun 13, 2013 32.29 32.87 32.26 32.61 1,117,566 +0.36(+1.10%)
Jun 12, 2013 33.09 33.09 32.20 32.26 421,816 -0.51(-1.57%)
Jun 11, 2013 32.30 33.06 32.07 32.77 564,441 -0.09(-0.28%)
Jun 10, 2013 33.30 33.30 32.73 32.87 851,133 -0.28(-0.85%)
Jun 07, 2013 32.66 33.20 32.44 33.15 624,941 +0.69(+2.13%)
Jun 06, 2013 31.66 32.45 31.54 32.45 1,021,072 +0.66(+2.09%)
Jun 05, 2013 32.37 32.50 31.53 31.79 937,947 -0.69(-2.13%)
Jun 04, 2013 32.95 33.27 32.19 32.48 744,149 -0.44(-1.33%)
Jun 03, 2013 32.62 33.01 32.16 32.92 1,064,958 +0.42(+1.29%)
May 31, 2013 32.61 33.02 32.44 32.50 509,276 -0.25(-0.77%)
May 30, 2013 32.69 33.01 32.56 32.75 692,018 +0.17(+0.52%)
May 29, 2013 32.26 32.76 31.88 32.58 812,358 +0.05(+0.14%)
May 28, 2013 32.52 33.27 32.19 32.54 905,447 +0.49(+1.52%)
May 24, 2013 31.79 32.62 31.73 32.05 621,060 +0.13(+0.41%)
May 23, 2013 31.47 32.08 31.28 31.92 1,185,771 +0.07(+0.23%)
May 22, 2013 32.00 32.83 31.72 31.85 1,350,496 -0.16(-0.50%)
May 21, 2013 31.79 32.11 31.72 32.01 726,399 +0.33(+1.03%)
May 20, 2013 31.52 31.94 31.48 31.68 445,231 +0.07(+0.24%)
May 17, 2013 31.31 31.63 31.17 31.60 773,185 +0.48(+1.53%)
May 16, 2013 31.15 31.53 30.96 31.13 599,671 -0.10(-0.33%)
May 15, 2013 31.06 31.29 30.79 31.23 990,785 +0.72(+2.36%)
May 13, 2013 30.30 30.56 30.30 30.51 660,132 +0.04(+0.12%)
May 10, 2013 30.33 30.70 30.21 30.47 402,439 +0.13(+0.43%)
May 09, 2013 29.85 30.65 29.85 30.34 702,879 +0.36(+1.22%)
May 08, 2013 29.83 29.98 29.71 29.98 805,801 +0.15(+0.50%)
May 07, 2013 29.68 29.84 29.55 29.83 446,850 +0.26(+0.89%)
May 06, 2013 29.21 29.71 29.21 29.57 517,914 +0.36(+1.22%)
May 03, 2013 28.87 29.49 28.46 29.21 869,093 +0.75(+2.63%)
May 02, 2013 28.14 28.56 28.07 28.46 703,138 +0.39(+1.40%)
May 01, 2013 28.42 28.48 27.86 28.07 913,998 -0.44(-1.54%)
Apr 30, 2013 28.51 28.71 28.38 28.51 526,247 +0.01(+0.03%)
Apr 29, 2013 28.41 28.61 28.13 28.50 435,731 +0.15(+0.53%)
Apr 26, 2013 28.62 28.66 28.28 28.35 648,541 -0.31(-1.08%)
Apr 25, 2013 28.61 28.92 28.51 28.66 855,787 +0.08(+0.29%)
Apr 24, 2013 28.81 28.83 28.08 28.57 767,794 -0.07(-0.23%)
Apr 23, 2013 28.28 28.65 27.71 28.64 1,212,812 +1.91(+7.13%)
Apr 22, 2013 26.78 26.88 26.33 26.73 885,462 +0.48(+1.82%)
Apr 19, 2013 25.95 26.55 25.58 26.26 607,574 +0.42(+1.63%)
Apr 18, 2013 26.21 26.30 25.71 25.84 549,242 -0.36(-1.36%)
Apr 17, 2013 26.30 26.42 26.00 26.19 680,837 -0.39(-1.48%)
Apr 16, 2013 26.61 26.82 26.36 26.58 552,680 +0.24(+0.92%)
Apr 15, 2013 27.64 27.67 26.28 26.34 759,579 -1.48(-5.31%)
Apr 12, 2013 28.09 28.16 27.74 27.82 314,186 -0.46(-1.62%)
Apr 11, 2013 27.98 28.46 27.95 28.28 617,435 +0.28(+1.00%)
Apr 10, 2013 27.50 28.14 27.32 28.00 811,705 +0.63(+2.29%)
Apr 09, 2013 27.47 27.51 27.07 27.37 613,329 +0.34(+1.24%)
Apr 08, 2013 26.46 27.05 26.36 27.03 378,981 +0.64(+2.41%)
Apr 05, 2013 25.96 26.47 25.95 26.40 472,093 +0.03(+0.11%)
Apr 04, 2013 26.28 26.47 26.18 26.37 414,250 +0.15(+0.57%)
Apr 03, 2013 26.41 26.58 26.07 26.22 496,618 -0.16(-0.60%)
Apr 02, 2013 26.85 27.02 26.28 26.38 724,716 -0.36(-1.33%)
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.