Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 31.77 32.19 31.55 31.69 1,068,614 -0.14(-0.42%)
Jun 27, 2013 31.43 32.01 31.43 31.83 695,007 +0.62(+1.98%)
Jun 26, 2013 31.39 31.48 31.10 31.21 1,002,484 +0.15(+0.49%)
Jun 25, 2013 31.15 31.30 30.83 31.06 1,033,160 +0.33(+1.08%)
Jun 24, 2013 31.28 31.41 30.58 30.72 1,561,162 -1.02(-3.21%)
Jun 21, 2013 32.54 32.65 31.64 31.74 1,562,288 -0.62(-1.91%)
Jun 20, 2013 32.54 32.73 32.27 32.36 1,855,999 -0.57(-1.74%)
Jun 19, 2013 33.13 33.47 32.77 32.94 1,397,570 -0.21(-0.65%)
Jun 18, 2013 32.75 33.22 32.73 33.15 613,960 +0.42(+1.29%)
Jun 17, 2013 32.73 33.01 32.42 32.73 1,227,058 +0.22(+0.68%)
Jun 14, 2013 32.40 32.75 32.23 32.51 979,720 +0.01(+0.02%)
Jun 13, 2013 31.75 32.60 31.73 32.50 983,586 +0.69(+2.16%)
Jun 12, 2013 32.67 32.77 31.69 31.82 1,409,720 -0.61(-1.88%)
Jun 11, 2013 32.24 33.14 31.99 32.42 1,741,107 +0.08(+0.24%)
Jun 10, 2013 32.49 32.54 32.11 32.35 527,819 -0.14(-0.42%)
Jun 07, 2013 32.10 32.59 31.94 32.48 753,028 +0.59(+1.84%)
Jun 06, 2013 31.28 31.90 31.26 31.90 955,594 +0.61(+1.96%)
Jun 05, 2013 31.67 31.94 31.15 31.28 2,258,463 -0.20(-0.64%)
Jun 04, 2013 31.69 32.14 31.24 31.48 707,215 -0.24(-0.75%)
Jun 03, 2013 32.07 32.12 31.21 31.72 1,614,674 -0.24(-0.76%)
May 31, 2013 31.95 32.63 31.72 31.96 707,116 -0.19(-0.58%)
May 30, 2013 32.04 32.27 31.95 32.15 832,098 +0.17(+0.53%)
May 29, 2013 31.73 32.28 31.53 31.98 955,805 +0.09(+0.28%)
May 28, 2013 32.20 32.38 31.75 31.89 621,749 +0.18(+0.57%)
May 24, 2013 31.93 32.10 31.47 31.71 862,001 -0.51(-1.57%)
May 23, 2013 31.74 32.26 31.51 32.22 1,097,382 +0.13(+0.40%)
May 22, 2013 32.93 33.00 31.90 32.09 1,255,600 -0.67(-2.05%)
May 21, 2013 32.48 32.98 32.15 32.76 1,120,333 +0.37(+1.13%)
May 20, 2013 32.22 32.66 32.07 32.39 1,055,526 +0.10(+0.31%)
May 17, 2013 31.80 32.34 31.80 32.29 1,456,046 +0.62(+1.96%)
May 16, 2013 31.91 32.17 31.56 31.67 1,133,740 -0.45(-1.40%)
May 15, 2013 31.93 32.20 31.69 32.12 1,232,243 +0.23(+0.73%)
May 13, 2013 31.85 32.09 31.65 31.89 1,243,546 -0.13(-0.40%)
May 10, 2013 31.66 32.03 31.55 32.02 1,744,346 +0.34(+1.06%)
May 09, 2013 31.67 31.82 31.48 31.68 1,469,150 -0.04(-0.12%)
May 08, 2013 31.61 31.75 31.30 31.72 2,050,432 +0.14(+0.44%)
May 07, 2013 30.71 31.84 30.29 31.58 5,580,231 +0.92(+2.98%)
May 06, 2013 30.17 30.66 30.05 30.66 1,682,888 +0.60(+2.00%)
May 03, 2013 29.52 30.36 29.06 30.06 1,540,290 +1.01(+3.46%)
May 02, 2013 28.74 29.16 28.64 29.06 1,137,094 +0.46(+1.61%)
May 01, 2013 29.29 29.29 28.40 28.60 996,998 -0.92(-3.12%)
Apr 30, 2013 29.47 29.52 29.01 29.52 1,214,504 +0.04(+0.13%)
Apr 29, 2013 29.50 29.80 29.33 29.48 1,392,039 +0.25(+0.86%)
Apr 26, 2013 29.30 29.39 29.12 29.23 1,033,188 -0.16(-0.55%)
Apr 25, 2013 29.27 29.84 29.03 29.39 2,206,432 +0.19(+0.65%)
Apr 24, 2013 29.19 29.78 28.77 29.20 2,227,989 +0.10(+0.33%)
Apr 23, 2013 28.99 29.24 28.59 29.10 1,319,849 +0.31(+1.07%)
Apr 22, 2013 28.80 28.97 28.20 28.79 1,023,923 -0.03(-0.12%)
Apr 19, 2013 29.08 29.11 28.68 28.83 795,275 -0.08(-0.29%)
Apr 18, 2013 29.21 29.29 28.78 28.91 896,210 -0.28(-0.96%)
Apr 17, 2013 29.58 29.58 28.92 29.19 1,158,777 -0.65(-2.18%)
Apr 16, 2013 29.33 29.86 29.23 29.84 839,882 +0.75(+2.57%)
Apr 15, 2013 30.13 30.21 29.05 29.10 1,165,675 -1.25(-4.13%)
Apr 12, 2013 30.74 30.85 30.09 30.35 745,285 -0.52(-1.67%)
Apr 11, 2013 30.93 31.12 30.66 30.86 735,908 -0.03(-0.09%)
Apr 10, 2013 30.74 31.15 30.60 30.89 921,470 +0.33(+1.07%)
Apr 09, 2013 30.28 30.66 30.12 30.57 901,954 +0.36(+1.21%)
Apr 08, 2013 29.84 30.21 29.74 30.20 696,630 +0.39(+1.30%)
Apr 05, 2013 29.35 29.93 29.08 29.82 1,339,101 -0.11(-0.38%)
Apr 04, 2013 29.76 30.11 29.76 29.93 1,011,073 +0.20(+0.66%)
Apr 03, 2013 30.81 30.88 29.53 29.73 1,924,814 -1.02(-3.32%)
Apr 02, 2013 31.45 31.51 30.67 30.75 1,226,155 -0.52(-1.65%)
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.