Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 37.96 38.31 36.33 36.80 154,716,912 -0.83(-2.20%)
Jul 30, 2013 35.65 37.96 35.32 37.63 173,042,992 +2.20(+6.20%)
Jul 29, 2013 34.07 35.63 34.01 35.43 124,741,976 +1.42(+4.18%)
Jul 26, 2013 33.77 34.73 33.56 34.01 0 -0.35(-1.02%)
Jul 25, 2013 33.55 34.88 32.75 34.36 365,464,224 +7.85(+29.61%)
Jul 24, 2013 26.32 26.53 26.05 26.51 79,902,936 +0.38(+1.45%)
Jul 23, 2013 26.10 26.30 25.97 26.13 28,181,384 +0.08(+0.33%)
Jul 22, 2013 26.00 26.13 25.72 26.05 27,503,620 +0.16(+0.63%)
Jul 19, 2013 25.82 26.11 25.60 25.88 46,544,936 -0.30(-1.14%)
Jul 18, 2013 26.75 26.77 26.12 26.18 24,722,606 -0.49(-1.84%)
Jul 17, 2013 26.37 26.78 26.30 26.67 21,496,780 +0.35(+1.33%)
Jul 16, 2013 26.39 26.75 26.01 26.32 30,790,434 +0.04(+0.15%)
Jul 15, 2013 25.93 26.43 25.65 26.28 24,222,116 +0.37(+1.43%)
Jul 12, 2013 25.74 25.93 25.55 25.91 0 +0.10(+0.39%)
Jul 11, 2013 25.96 26.00 25.45 25.81 26,760,962 +0.01(+0.04%)
Jul 10, 2013 25.58 25.83 25.47 25.80 26,774,176 +0.32(+1.26%)
Jul 09, 2013 25.07 25.49 25.03 25.48 30,352,830 +0.77(+3.12%)
Jul 08, 2013 24.47 25.04 24.42 24.71 27,064,580 +0.34(+1.40%)
Jul 05, 2013 24.65 24.66 24.20 24.37 0 -0.15(-0.61%)
Jul 03, 2013 24.22 24.71 24.15 24.52 0 +0.11(+0.45%)
Jul 02, 2013 24.70 24.77 24.30 24.41 18,363,158 -0.40(-1.61%)
Jul 01, 2013 24.97 25.06 24.62 24.81 20,569,420 -0.07(-0.28%)
Jun 28, 2013 24.68 24.98 24.42 24.88 96,778,880 +0.72(+2.98%)
Jun 26, 2013 24.51 24.65 23.99 24.16 29,870,416 -0.09(-0.37%)
Jun 25, 2013 24.14 24.43 24.04 24.25 24,712,454 +0.32(+1.32%)
Jun 24, 2013 23.95 24.11 23.38 23.93 40,597,332 -0.60(-2.43%)
Jun 21, 2013 24.59 24.70 24.05 24.53 45,833,816 +0.63(+2.64%)
Jun 20, 2013 24.28 24.75 23.73 23.90 42,740,748 -0.41(-1.68%)
Jun 19, 2013 24.20 25.19 24.10 24.31 31,750,648 +0.10(+0.41%)
Jun 18, 2013 24.09 24.69 24.08 24.21 36,672,816 +0.19(+0.78%)
Jun 17, 2013 23.91 24.25 23.75 24.02 33,617,944 +0.39(+1.66%)
Jun 14, 2013 23.56 23.89 23.26 23.63 0 -0.10(-0.42%)
Jun 13, 2013 23.72 23.83 23.27 23.73 31,112,582 -0.04(-0.17%)
Jun 12, 2013 24.16 24.26 23.58 23.77 26,411,966 -0.26(-1.08%)
Jun 11, 2013 24.03 24.35 24.00 24.03 29,858,780 -0.30(-1.23%)
Jun 10, 2013 24.06 24.60 23.99 24.33 58,328,060 +1.04(+4.46%)
Jun 07, 2013 23.03 23.40 22.86 23.29 0 +0.32(+1.40%)
Jun 06, 2013 22.99 23.09 22.67 22.97 31,230,392 +0.07(+0.31%)
Jun 05, 2013 23.35 23.70 22.79 22.90 53,788,976 -0.62(-2.64%)
Jun 04, 2013 23.89 23.93 23.32 23.52 34,760,744 -0.33(-1.38%)
Jun 03, 2013 24.27 24.32 23.71 23.85 35,708,272 -0.50(-2.05%)
May 31, 2013 24.63 24.95 24.27 24.35 35,924,916 -0.20(-0.82%)
May 30, 2013 24.13 24.78 23.93 24.55 60,621,680 +1.23(+5.27%)
May 29, 2013 23.79 23.81 23.26 23.32 64,174,140 -0.78(-3.24%)
May 28, 2013 24.54 24.54 23.92 24.10 50,058,328 -0.21(-0.87%)
May 24, 2013 24.97 24.97 24.08 24.31 0 -0.75(-2.98%)
May 23, 2013 24.80 25.53 24.77 25.06 37,662,224 -0.10(-0.39%)
May 22, 2013 25.65 25.85 24.92 25.16 45,263,160 -0.50(-1.95%)
May 21, 2013 25.87 26.07 25.59 25.66 26,236,340 -0.10(-0.38%)
May 20, 2013 26.18 26.19 25.69 25.76 42,372,408 -0.49(-1.87%)
May 17, 2013 26.40 26.60 26.20 26.25 0 +0.12(+0.46%)
May 16, 2013 26.48 26.55 25.90 26.13 35,489,804 -0.47(-1.77%)
May 15, 2013 26.92 26.99 26.40 26.60 30,265,928 -0.22(-0.82%)
May 13, 2013 26.60 27.32 26.53 26.82 29,023,048 +0.14(+0.52%)
May 10, 2013 27.14 27.30 26.57 26.68 0 -0.36(-1.33%)
May 09, 2013 27.08 27.55 26.85 27.04 33,401,500 -0.08(-0.29%)
May 08, 2013 26.88 27.30 26.65 27.12 34,609,320 +0.23(+0.86%)
May 07, 2013 27.55 27.85 26.85 26.89 41,201,408 -0.68(-2.47%)
May 06, 2013 28.33 28.46 27.48 27.57 43,869,324 -0.74(-2.62%)
May 03, 2013 29.04 28.97 28.15 28.31 0 -0.66(-2.27%)
May 02, 2013 28.01 29.02 27.98 28.97 104,187,120 +1.54(+5.61%)
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.