Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 31.77 32.32 31.77 31.91 34,743,000 +0.18(+0.55%)
Jul 30, 2013 31.91 32.02 31.69 31.74 25,325,098 +0.01(+0.02%)
Jul 29, 2013 31.85 31.91 31.70 31.73 16,905,512 -0.19(-0.60%)
Jul 26, 2013 31.95 32.06 31.69 31.92 25,222,906 -0.10(-0.32%)
Jul 25, 2013 32.44 32.44 31.85 32.02 40,168,556 -0.48(-1.49%)
Jul 24, 2013 32.78 32.82 32.46 32.51 24,464,356 -0.19(-0.58%)
Jul 23, 2013 32.76 32.86 32.65 32.70 18,309,552 -0.04(-0.13%)
Jul 22, 2013 32.61 32.85 32.48 32.74 25,093,484 +0.13(+0.41%)
Jul 19, 2013 32.59 32.84 32.38 32.61 25,775,330 +0.03(+0.09%)
Jul 18, 2013 32.07 32.71 32.04 32.58 31,955,192 +0.68(+2.12%)
Jul 17, 2013 31.69 32.19 31.67 31.91 32,659,198 +0.34(+1.09%)
Jul 16, 2013 31.80 31.88 31.44 31.56 29,754,828 -0.24(-0.76%)
Jul 15, 2013 31.53 31.81 31.52 31.80 29,893,778 +0.53(+1.69%)
Jul 12, 2013 31.25 31.58 30.96 31.27 48,815,380 +0.54(+1.77%)
Jul 11, 2013 31.16 31.19 30.40 30.73 43,918,288 -0.13(-0.43%)
Jul 10, 2013 31.22 31.24 30.62 30.86 34,663,088 -0.46(-1.48%)
Jul 09, 2013 31.51 31.42 31.11 31.33 30,729,956 -0.10(-0.30%)
Jul 08, 2013 31.08 31.52 31.03 31.42 31,120,758 +0.56(+1.81%)
Jul 05, 2013 30.42 30.86 30.39 30.86 20,359,528 +0.62(+2.06%)
Jul 03, 2013 30.06 30.30 29.93 30.24 11,012,637 +0.00(+0.00%)
Jul 02, 2013 30.23 30.50 30.09 30.24 21,212,184 -0.10(-0.34%)
Jul 01, 2013 30.49 30.78 30.28 30.34 22,050,666 +0.07(+0.22%)
Jun 28, 2013 30.49 30.53 30.12 30.28 27,618,098 -0.21(-0.70%)
Jun 27, 2013 30.36 30.62 30.19 30.49 25,626,844 +0.40(+1.32%)
Jun 26, 2013 29.88 30.30 29.88 30.09 26,451,902 +0.53(+1.79%)
Jun 25, 2013 29.46 29.73 29.26 29.57 30,348,192 +0.37(+1.26%)
Jun 24, 2013 29.70 29.71 28.91 29.20 42,321,596 -0.85(-2.83%)
Jun 21, 2013 29.81 30.23 29.46 30.05 52,958,900 +0.64(+2.17%)
Jun 20, 2013 29.56 29.83 29.33 29.41 39,947,912 -0.42(-1.40%)
Jun 19, 2013 29.92 30.21 29.80 29.83 28,487,082 -0.13(-0.44%)
Jun 18, 2013 29.87 30.06 29.81 29.96 21,515,502 +0.17(+0.57%)
Jun 17, 2013 29.78 29.87 29.59 29.79 21,128,730 +0.33(+1.12%)
Jun 14, 2013 29.96 30.12 29.42 29.46 26,547,686 -0.57(-1.91%)
Jun 13, 2013 29.56 30.07 29.49 30.03 23,687,510 +0.49(+1.66%)
Jun 12, 2013 29.92 30.04 29.43 29.54 24,971,660 -0.29(-0.96%)
Jun 11, 2013 29.92 30.23 29.78 29.83 25,020,012 -0.45(-1.48%)
Jun 10, 2013 30.45 30.59 30.20 30.28 22,273,614 +0.01(+0.05%)
Jun 07, 2013 30.25 30.36 29.94 30.26 31,983,896 +0.39(+1.30%)
Jun 06, 2013 29.13 29.90 29.05 29.87 33,701,340 +0.66(+2.26%)
Jun 05, 2013 29.52 29.75 29.10 29.21 28,760,136 -0.45(-1.53%)
Jun 04, 2013 29.93 30.20 29.65 29.67 25,501,648 -0.21(-0.71%)
Jun 03, 2013 29.95 30.05 29.34 29.88 32,229,350 +0.13(+0.44%)
May 31, 2013 30.27 30.34 29.75 29.75 36,685,396 -0.51(-1.70%)
May 30, 2013 29.92 30.51 29.86 30.26 30,018,816 +0.37(+1.23%)
May 29, 2013 29.61 30.01 29.50 29.90 31,143,662 +0.17(+0.57%)
May 28, 2013 29.93 30.06 29.65 29.73 28,616,584 +0.21(+0.70%)
May 24, 2013 28.99 29.57 28.98 29.52 23,345,224 +0.17(+0.57%)
May 23, 2013 28.91 29.67 28.91 29.35 33,713,824 -0.07(-0.22%)
May 22, 2013 29.87 30.15 29.34 29.42 41,423,708 -0.43(-1.43%)
May 21, 2013 29.59 29.93 29.47 29.84 31,426,984 +0.35(+1.19%)
May 20, 2013 29.27 29.56 29.24 29.49 25,815,474 +0.23(+0.80%)
May 17, 2013 28.92 29.28 28.85 29.26 33,261,290 +0.45(+1.58%)
May 16, 2013 28.82 29.15 28.68 28.80 31,295,892 -0.03(-0.10%)
May 15, 2013 28.39 28.89 28.33 28.83 35,026,368 +0.81(+2.88%)
May 13, 2013 27.91 28.09 27.75 28.02 17,413,162 +0.12(+0.45%)
May 10, 2013 27.91 28.00 27.75 27.90 22,343,390 +0.10(+0.37%)
May 09, 2013 28.20 28.25 27.72 27.80 37,848,272 -0.41(-1.46%)
May 08, 2013 27.98 28.37 27.91 28.21 25,546,946 +0.26(+0.92%)
May 07, 2013 27.67 28.07 27.59 27.95 31,973,146 +0.36(+1.32%)
May 06, 2013 27.56 27.65 27.47 27.59 19,547,622 +0.12(+0.42%)
May 03, 2013 27.47 27.49 27.37 27.47 21,824,284 +0.24(+0.88%)
May 02, 2013 27.30 27.41 27.21 27.23 18,145,836 -0.04(-0.13%)
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.