Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 33.02 33.36 32.77 32.90 986,197 +0.16(+0.50%)
Jul 30, 2013 32.91 32.91 32.62 32.73 403,285 -0.05(-0.16%)
Jul 29, 2013 32.78 32.83 32.65 32.79 409,643 -0.03(-0.08%)
Jul 26, 2013 32.67 32.81 32.49 32.81 508,322 +0.00(+0.00%)
Jul 25, 2013 32.33 32.81 32.31 32.81 796,363 +0.06(+0.19%)
Jul 24, 2013 32.96 32.96 32.62 32.75 496,616 -0.12(-0.38%)
Jul 23, 2013 33.06 33.06 32.76 32.88 483,531 -0.19(-0.59%)
Jul 22, 2013 33.02 33.30 32.88 33.07 588,059 +0.19(+0.57%)
Jul 19, 2013 32.83 32.93 32.67 32.88 397,953 -0.23(-0.69%)
Jul 18, 2013 32.90 33.14 32.88 33.11 753,595 +0.03(+0.10%)
Jul 17, 2013 33.17 33.19 32.96 33.08 467,189 +0.25(+0.77%)
Jul 16, 2013 32.84 32.89 32.67 32.82 345,302 -0.08(-0.23%)
Jul 15, 2013 32.82 32.90 32.74 32.90 319,458 +0.28(+0.85%)
Jul 12, 2013 32.64 32.75 32.49 32.62 886,117 -0.35(-1.05%)
Jul 11, 2013 32.70 33.02 32.58 32.97 815,667 +0.57(+1.74%)
Jul 10, 2013 32.22 32.42 32.21 32.40 1,737,193 -0.42(-1.27%)
Jul 09, 2013 32.84 32.86 32.61 32.82 844,252 -0.02(-0.08%)
Jul 08, 2013 32.85 32.96 32.66 32.85 358,244 +0.50(+1.56%)
Jul 05, 2013 32.47 32.62 32.09 32.34 416,156 +0.19(+0.60%)
Jul 03, 2013 31.84 32.16 31.73 32.15 325,218 -0.08(-0.25%)
Jul 02, 2013 32.36 32.45 32.03 32.23 593,731 -0.21(-0.64%)
Jul 01, 2013 32.38 32.53 32.27 32.44 799,299 +0.64(+2.01%)
Jun 28, 2013 32.26 32.30 31.66 31.80 1,065,501 -0.68(-2.08%)
Jun 27, 2013 32.54 32.68 32.34 32.47 592,180 +0.13(+0.41%)
Jun 26, 2013 32.26 32.41 32.12 32.34 532,550 +0.45(+1.42%)
Jun 25, 2013 31.84 31.89 31.60 31.89 914,275 +0.27(+0.86%)
Jun 24, 2013 31.38 31.84 30.89 31.62 1,188,298 -0.43(-1.35%)
Jun 21, 2013 32.45 32.47 31.80 32.05 1,231,095 +0.07(+0.22%)
Jun 20, 2013 32.36 32.44 31.91 31.98 1,212,464 -1.25(-3.76%)
Jun 19, 2013 33.82 33.97 33.21 33.23 577,703 -0.54(-1.60%)
Jun 18, 2013 33.58 33.84 33.58 33.77 501,070 -0.07(-0.21%)
Jun 17, 2013 33.92 34.13 33.68 33.84 476,188 +0.15(+0.45%)
Jun 14, 2013 33.41 33.80 33.41 33.69 866,486 -0.31(-0.91%)
Jun 13, 2013 33.63 34.04 33.63 33.99 266,946 +0.09(+0.26%)
Jun 12, 2013 34.26 34.28 33.86 33.91 346,027 +0.05(+0.16%)
Jun 11, 2013 33.52 33.93 33.51 33.86 430,339 -0.10(-0.28%)
Jun 10, 2013 33.99 34.00 33.83 33.95 338,384 -0.06(-0.19%)
Jun 07, 2013 33.52 34.02 33.50 34.02 590,151 +0.06(+0.19%)
Jun 06, 2013 33.81 33.95 33.62 33.95 360,274 +0.10(+0.30%)
Jun 05, 2013 34.10 34.10 33.85 33.85 284,583 -0.49(-1.44%)
Jun 04, 2013 34.44 34.51 34.27 34.34 461,090 +0.05(+0.14%)
Jun 03, 2013 34.13 34.39 33.87 34.30 638,244 +0.39(+1.15%)
May 31, 2013 34.25 34.28 33.90 33.91 661,355 -0.56(-1.62%)
May 30, 2013 34.11 34.57 34.05 34.47 596,664 -0.11(-0.32%)
May 29, 2013 34.54 34.64 34.14 34.58 2,137,354 -0.63(-1.78%)
May 28, 2013 35.48 35.51 35.13 35.21 578,794 +0.36(+1.03%)
May 24, 2013 34.48 34.85 34.46 34.85 331,809 -0.01(-0.02%)
May 23, 2013 34.63 34.86 34.39 34.85 317,879 +0.16(+0.46%)
May 22, 2013 34.89 35.21 34.69 34.69 922,980 -0.59(-1.66%)
May 21, 2013 35.08 35.31 35.05 35.28 443,686 -0.21(-0.58%)
May 20, 2013 35.35 35.57 35.27 35.49 342,592 +0.07(+0.21%)
May 17, 2013 35.22 35.43 35.20 35.41 466,833 +0.07(+0.19%)
May 16, 2013 35.37 35.59 35.26 35.34 453,521 -0.10(-0.28%)
May 15, 2013 35.28 35.48 35.26 35.44 376,694 -0.04(-0.11%)
May 13, 2013 35.55 35.58 35.36 35.48 506,994 +0.08(+0.24%)
May 10, 2013 35.44 35.48 35.23 35.40 1,005,670 +0.23(+0.65%)
May 09, 2013 35.41 35.46 35.08 35.17 308,581 -0.25(-0.72%)
May 08, 2013 34.88 35.50 35.15 35.42 689,506 +0.54(+1.56%)
May 07, 2013 34.92 34.97 34.68 34.88 464,052 -0.06(-0.18%)
May 06, 2013 35.14 35.21 34.82 34.94 286,516 -0.08(-0.22%)
May 03, 2013 34.96 35.02 34.87 35.02 279,938 +0.12(+0.34%)
May 02, 2013 34.71 34.92 34.66 34.90 483,696 +0.30(+0.87%)
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.