Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 33.01 33.29 32.91 32.91 505,565 -0.06(-0.17%)
Jul 30, 2013 33.18 33.21 32.73 32.97 530,586 +0.04(+0.11%)
Jul 29, 2013 33.01 33.22 32.85 32.93 455,697 -0.19(-0.56%)
Jul 26, 2013 33.33 33.34 33.03 33.12 477,811 -0.39(-1.17%)
Jul 25, 2013 32.97 33.55 31.98 33.51 678,287 +0.15(+0.45%)
Jul 24, 2013 33.94 33.98 33.25 33.36 635,583 -0.36(-1.08%)
Jul 23, 2013 31.64 33.92 31.51 33.73 1,709,041 +1.57(+4.88%)
Jul 22, 2013 32.64 32.57 32.14 32.15 1,105,080 -0.41(-1.26%)
Jul 19, 2013 32.66 32.86 32.32 32.57 902,687 -0.19(-0.57%)
Jul 18, 2013 32.55 32.99 32.42 32.75 560,848 +0.30(+0.92%)
Jul 17, 2013 32.73 32.83 32.28 32.45 541,939 -0.13(-0.40%)
Jul 16, 2013 33.16 33.16 32.24 32.58 479,638 -0.54(-1.64%)
Jul 15, 2013 33.00 33.19 32.79 33.13 572,140 +0.36(+1.08%)
Jul 12, 2013 33.16 33.53 32.40 32.77 950,330 -0.41(-1.24%)
Jul 11, 2013 33.59 33.72 33.17 33.18 619,717 +0.12(+0.37%)
Jul 10, 2013 32.83 33.19 32.83 33.06 595,781 +0.04(+0.11%)
Jul 09, 2013 32.97 33.02 32.72 33.02 410,634 +0.31(+0.94%)
Jul 08, 2013 32.93 33.07 32.58 32.72 702,780 -0.16(-0.48%)
Jul 05, 2013 32.56 32.88 32.43 32.87 464,844 +0.56(+1.74%)
Jul 03, 2013 31.57 32.35 31.47 32.31 1,168,283 +0.64(+2.04%)
Jul 02, 2013 32.61 32.61 31.61 31.67 875,601 -0.81(-2.50%)
Jul 01, 2013 32.16 32.69 32.06 32.48 759,433 +0.65(+2.06%)
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%)
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.