Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 30.14 30.29 29.75 29.78 26,924,456 -0.27(-0.89%)
Jul 30, 2013 30.46 30.49 29.96 30.05 23,478,592 -0.22(-0.72%)
Jul 29, 2013 30.39 30.53 30.12 30.27 30,640,320 -0.38(-1.24%)
Jul 26, 2013 30.33 30.71 30.02 30.65 77,298,304 +2.17(+7.61%)
Jul 25, 2013 27.97 28.53 27.88 28.48 38,246,304 +0.65(+2.34%)
Jul 24, 2013 28.46 28.59 27.70 27.83 33,592,616 -0.44(-1.55%)
Jul 23, 2013 28.93 28.96 28.18 28.27 20,264,912 -0.57(-1.97%)
Jul 22, 2013 28.86 28.91 28.64 28.83 15,701,704 +0.10(+0.33%)
Jul 19, 2013 28.65 28.87 28.58 28.74 17,226,922 +0.13(+0.45%)
Jul 18, 2013 28.60 28.83 28.43 28.61 20,436,294 +0.12(+0.41%)
Jul 17, 2013 29.14 29.17 28.36 28.49 29,076,326 -0.55(-1.90%)
Jul 16, 2013 29.09 29.13 28.86 29.04 14,524,998 -0.06(-0.20%)
Jul 15, 2013 29.11 29.20 29.05 29.10 14,794,041 -0.03(-0.09%)
Jul 12, 2013 28.93 29.13 28.73 29.13 23,233,964 +0.16(+0.55%)
Jul 11, 2013 28.69 29.04 28.55 28.97 20,072,464 +0.52(+1.82%)
Jul 10, 2013 28.35 28.46 28.18 28.45 19,366,344 -0.01(-0.04%)
Jul 09, 2013 28.78 28.83 28.40 28.46 17,856,446 -0.07(-0.23%)
Jul 08, 2013 28.38 28.75 28.36 28.53 19,220,812 +0.24(+0.84%)
Jul 05, 2013 28.35 28.41 27.95 28.29 12,421,480 +0.18(+0.62%)
Jul 03, 2013 27.75 28.28 27.74 28.12 13,443,558 +0.21(+0.76%)
Jul 02, 2013 27.67 28.07 27.61 27.90 16,194,312 +0.23(+0.83%)
Jul 01, 2013 27.61 27.78 27.50 27.67 16,018,620 +0.30(+1.11%)
Jun 28, 2013 27.37 27.68 27.32 27.37 25,938,760 -0.08(-0.27%)
Jun 27, 2013 27.69 27.78 27.43 27.44 15,070,265 -0.05(-0.17%)
Jun 26, 2013 27.31 27.87 27.11 27.49 22,849,070 +0.44(+1.64%)
Jun 25, 2013 26.96 27.31 26.92 27.05 23,593,966 +0.30(+1.14%)
Jun 24, 2013 26.74 26.98 26.40 26.74 23,728,488 -0.28(-1.05%)
Jun 21, 2013 27.45 27.54 26.83 27.03 35,209,272 -0.22(-0.81%)
Jun 20, 2013 27.50 27.71 27.17 27.25 27,781,852 -0.50(-1.79%)
Jun 19, 2013 28.00 28.19 27.74 27.74 25,485,408 -0.29(-1.03%)
Jun 18, 2013 27.57 28.05 27.55 28.03 17,841,126 +0.45(+1.62%)
Jun 17, 2013 27.65 27.81 27.45 27.59 19,426,184 +0.18(+0.66%)
Jun 14, 2013 27.55 27.85 27.34 27.41 23,588,220 -0.15(-0.56%)
Jun 13, 2013 26.96 27.65 26.77 27.56 28,507,600 +0.64(+2.36%)
Jun 12, 2013 27.50 27.57 26.85 26.93 24,103,808 -0.41(-1.48%)
Jun 11, 2013 27.35 27.62 27.29 27.33 18,903,896 -0.29(-1.04%)
Jun 10, 2013 27.43 27.70 27.36 27.62 29,710,636 +0.45(+1.65%)
Jun 07, 2013 26.49 27.19 26.49 27.17 32,919,530 +0.84(+3.21%)
Jun 06, 2013 26.05 26.34 26.04 26.33 20,645,976 +0.28(+1.09%)
Jun 05, 2013 26.34 26.45 26.03 26.04 20,127,038 -0.41(-1.56%)
Jun 04, 2013 26.16 26.80 26.16 26.46 20,639,274 -0.05(-0.20%)
Jun 03, 2013 26.43 26.55 26.16 26.51 27,329,458 +0.13(+0.51%)
May 31, 2013 26.41 26.88 26.23 26.38 24,428,862 -0.14(-0.52%)
May 30, 2013 26.68 26.75 26.51 26.52 21,061,510 -0.07(-0.25%)
May 29, 2013 26.65 26.78 26.37 26.58 18,101,552 -0.26(-0.98%)
May 28, 2013 26.83 27.03 26.75 26.85 17,805,222 +0.38(+1.42%)
May 24, 2013 26.35 26.49 26.16 26.47 15,576,278 -0.07(-0.25%)
May 23, 2013 26.61 26.66 26.33 26.54 19,767,516 -0.26(-0.98%)
May 22, 2013 26.80 27.13 26.72 26.80 26,363,390 -0.04(-0.16%)
May 21, 2013 26.75 26.93 26.69 26.84 15,771,598 +0.18(+0.66%)
May 20, 2013 26.75 26.99 26.65 26.67 17,262,348 -0.13(-0.47%)
May 17, 2013 26.64 26.80 26.53 26.79 16,598,356 +0.24(+0.91%)
May 16, 2013 26.74 26.77 26.51 26.55 15,944,896 -0.22(-0.81%)
May 15, 2013 26.45 26.82 26.41 26.77 23,109,496 +0.52(+1.99%)
May 13, 2013 26.40 26.42 26.16 26.24 14,139,145 -0.12(-0.44%)
May 10, 2013 26.14 26.40 26.07 26.36 17,906,712 +0.31(+1.19%)
May 09, 2013 26.18 26.28 25.92 26.05 19,812,038 -0.02(-0.08%)
May 08, 2013 26.04 26.09 25.79 26.07 13,184,567 +0.09(+0.35%)
May 07, 2013 26.12 26.12 25.78 25.98 17,942,138 -0.03(-0.13%)
May 06, 2013 25.82 26.01 25.78 26.01 16,805,158 +0.25(+0.99%)
May 03, 2013 25.34 25.80 25.27 25.76 23,622,618 +0.62(+2.47%)
May 02, 2013 25.17 25.27 24.82 25.14 14,982,270 +0.10(+0.40%)
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.