Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 32.58 32.78 31.91 31.97 7,887,558 -0.78(-2.38%)
Jun 27, 2013 32.26 33.10 32.20 32.75 1,327,417 +0.84(+2.62%)
Jun 26, 2013 31.35 32.25 31.30 31.92 1,345,903 +0.88(+2.84%)
Jun 25, 2013 31.62 31.71 30.89 31.04 975,128 -0.20(-0.63%)
Jun 24, 2013 31.39 31.66 30.88 31.23 853,138 -0.41(-1.31%)
Jun 21, 2013 31.78 32.05 31.41 31.65 1,309,613 +0.08(+0.24%)
Jun 20, 2013 32.08 32.09 31.41 31.57 831,412 -0.87(-2.69%)
Jun 19, 2013 33.26 33.34 32.43 32.44 439,526 -0.72(-2.18%)
Jun 18, 2013 32.50 33.54 32.46 33.17 864,206 +0.74(+2.29%)
Jun 17, 2013 33.10 33.10 32.38 32.42 933,840 -0.30(-0.92%)
Jun 14, 2013 32.79 32.91 32.53 32.73 585,784 -0.04(-0.11%)
Jun 13, 2013 32.43 33.02 32.41 32.76 1,112,442 +0.36(+1.10%)
Jun 12, 2013 33.24 33.24 32.35 32.41 419,882 -0.52(-1.57%)
Jun 11, 2013 32.44 33.21 32.22 32.92 561,853 -0.09(-0.28%)
Jun 10, 2013 33.46 33.46 32.88 33.02 847,230 -0.28(-0.85%)
Jun 07, 2013 32.81 33.35 32.58 33.30 622,076 +0.69(+2.13%)
Jun 06, 2013 31.81 32.60 31.68 32.60 1,016,391 +0.67(+2.09%)
Jun 05, 2013 32.52 32.65 31.67 31.94 933,646 -0.69(-2.13%)
Jun 04, 2013 33.10 33.42 32.34 32.63 740,736 -0.44(-1.33%)
Jun 03, 2013 32.77 33.16 32.30 33.07 1,060,075 +0.42(+1.29%)
May 31, 2013 32.76 33.18 32.58 32.65 506,941 -0.25(-0.77%)
May 30, 2013 32.84 33.16 32.71 32.90 688,845 +0.17(+0.52%)
May 29, 2013 32.41 32.91 32.03 32.73 808,634 +0.05(+0.14%)
May 28, 2013 32.67 33.43 32.34 32.69 901,295 +0.49(+1.52%)
May 24, 2013 31.94 32.77 31.88 32.20 618,212 +0.13(+0.41%)
May 23, 2013 31.62 32.23 31.42 32.07 1,180,334 +0.08(+0.23%)
May 22, 2013 32.14 32.98 31.87 31.99 1,344,303 -0.16(-0.50%)
May 21, 2013 31.94 32.26 31.86 32.15 723,068 +0.33(+1.03%)
May 20, 2013 31.66 32.09 31.63 31.82 443,190 +0.08(+0.24%)
May 17, 2013 31.46 31.78 31.32 31.75 769,639 +0.48(+1.53%)
May 16, 2013 31.29 31.67 31.11 31.27 596,921 -0.10(-0.33%)
May 15, 2013 31.20 31.44 30.93 31.37 986,242 +0.72(+2.36%)
May 13, 2013 30.44 30.70 30.44 30.65 657,105 +0.04(+0.12%)
May 10, 2013 30.47 30.84 30.35 30.61 400,594 +0.13(+0.43%)
May 09, 2013 29.98 30.79 29.98 30.48 699,656 +0.37(+1.22%)
May 08, 2013 29.96 30.11 29.84 30.11 802,107 +0.15(+0.50%)
May 07, 2013 29.81 29.97 29.68 29.96 444,801 +0.26(+0.89%)
May 06, 2013 29.34 29.84 29.34 29.70 515,539 +0.36(+1.22%)
May 03, 2013 29.01 29.63 28.59 29.34 865,108 +0.75(+2.63%)
May 02, 2013 28.27 28.69 28.20 28.59 699,914 +0.39(+1.40%)
May 01, 2013 28.55 28.61 27.98 28.20 909,807 -0.44(-1.54%)
Apr 30, 2013 28.64 28.84 28.51 28.64 523,834 +0.01(+0.03%)
Apr 29, 2013 28.54 28.74 28.26 28.63 433,733 +0.15(+0.53%)
Apr 26, 2013 28.75 28.79 28.41 28.48 645,567 -0.31(-1.08%)
Apr 25, 2013 28.74 29.05 28.64 28.79 851,863 +0.08(+0.29%)
Apr 24, 2013 28.94 28.96 28.21 28.71 764,273 -0.07(-0.23%)
Apr 23, 2013 28.41 28.78 27.84 28.77 1,207,251 +1.92(+7.13%)
Apr 22, 2013 26.90 27.01 26.45 26.86 881,402 +0.48(+1.82%)
Apr 19, 2013 26.07 26.67 25.70 26.38 604,788 +0.42(+1.63%)
Apr 18, 2013 26.33 26.42 25.83 25.95 546,723 -0.36(-1.36%)
Apr 17, 2013 26.42 26.54 26.12 26.31 677,716 -0.39(-1.48%)
Apr 16, 2013 26.73 26.94 26.48 26.71 550,146 +0.24(+0.92%)
Apr 15, 2013 27.77 27.80 26.41 26.46 756,096 -1.48(-5.31%)
Apr 12, 2013 28.22 28.29 27.87 27.95 312,746 -0.46(-1.62%)
Apr 11, 2013 28.11 28.59 28.08 28.41 614,604 +0.28(+1.00%)
Apr 10, 2013 27.63 28.27 27.45 28.12 807,983 +0.63(+2.29%)
Apr 09, 2013 27.60 27.64 27.19 27.50 610,517 +0.34(+1.24%)
Apr 08, 2013 26.58 27.18 26.48 27.16 377,244 +0.64(+2.41%)
Apr 05, 2013 26.08 26.59 26.07 26.52 469,929 +0.03(+0.11%)
Apr 04, 2013 26.40 26.59 26.30 26.49 412,351 +0.15(+0.57%)
Apr 03, 2013 26.53 26.71 26.19 26.34 494,341 -0.16(-0.60%)
Apr 02, 2013 26.98 27.15 26.40 26.50 721,393 -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.