Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 34.51 34.75 34.27 34.34 1,999,794 -0.09(-0.26%)
Jul 30, 2013 34.54 34.65 34.34 34.43 2,084,558 +0.07(+0.20%)
Jul 29, 2013 34.63 34.68 34.27 34.36 1,666,131 -0.34(-0.98%)
Jul 26, 2013 34.23 34.74 34.17 34.71 2,267,578 +0.23(+0.66%)
Jul 25, 2013 34.27 34.52 34.15 34.48 2,227,801 +0.19(+0.55%)
Jul 24, 2013 34.36 34.49 34.15 34.29 1,764,662 +0.09(+0.27%)
Jul 23, 2013 34.05 34.32 34.01 34.20 1,993,088 +0.23(+0.68%)
Jul 22, 2013 34.09 34.23 33.82 33.97 4,337,979 -0.36(-1.06%)
Jul 19, 2013 34.38 34.78 33.86 34.33 7,343,703 -0.45(-1.30%)
Jul 18, 2013 34.10 34.84 34.10 34.78 3,423,497 +0.39(+1.13%)
Jul 17, 2013 34.61 34.78 34.35 34.39 2,490,009 -0.15(-0.44%)
Jul 16, 2013 34.76 34.90 34.52 34.54 2,835,955 -0.23(-0.67%)
Jul 15, 2013 34.75 34.88 34.61 34.78 2,831,296 -0.01(-0.03%)
Jul 12, 2013 34.77 34.96 34.64 34.79 1,813,756 -0.03(-0.08%)
Jul 11, 2013 34.78 34.88 34.63 34.82 2,417,762 +0.32(+0.92%)
Jul 10, 2013 34.52 34.75 34.30 34.50 2,391,713 -0.10(-0.30%)
Jul 09, 2013 34.94 34.64 33.95 34.60 1,842,135 +0.26(+0.75%)
Jul 08, 2013 34.48 34.77 34.23 34.34 2,939,999 +0.13(+0.37%)
Jul 05, 2013 33.83 34.45 33.83 34.22 2,473,591 +0.43(+1.27%)
Jul 03, 2013 33.53 33.85 33.27 33.79 1,411,541 +0.04(+0.12%)
Jul 02, 2013 33.92 34.19 33.50 33.74 3,791,367 -0.25(-0.74%)
Jul 01, 2013 33.81 34.34 33.74 34.00 2,973,857 +0.34(+1.02%)
Jun 28, 2013 33.43 34.00 33.17 33.65 5,156,465 +0.17(+0.51%)
Jun 27, 2013 33.47 33.64 33.28 33.48 2,174,640 +0.13(+0.40%)
Jun 26, 2013 33.25 33.43 32.99 33.35 3,889,979 +0.54(+1.65%)
Jun 25, 2013 32.64 32.95 32.47 32.81 3,605,525 +0.45(+1.38%)
Jun 24, 2013 32.15 32.61 31.80 32.36 3,463,813 -0.06(-0.20%)
Jun 21, 2013 32.74 33.10 32.16 32.43 4,400,353 -0.14(-0.43%)
Jun 20, 2013 33.38 33.43 32.47 32.57 3,273,926 -0.99(-2.95%)
Jun 19, 2013 33.22 33.66 33.22 33.56 4,865,620 +0.35(+1.06%)
Jun 18, 2013 32.82 33.26 32.74 33.20 2,540,141 +0.40(+1.23%)
Jun 17, 2013 32.86 33.02 32.55 32.80 2,569,002 +0.18(+0.55%)
Jun 14, 2013 32.71 32.89 32.51 32.62 2,035,854 -0.24(-0.72%)
Jun 13, 2013 33.16 33.23 32.67 32.86 4,382,937 -0.19(-0.57%)
Jun 12, 2013 33.05 33.09 32.80 33.05 3,374,816 +0.27(+0.81%)
Jun 11, 2013 32.41 33.06 32.32 32.78 3,004,358 +0.18(+0.57%)
Jun 10, 2013 32.65 32.77 32.42 32.60 1,437,562 -0.03(-0.09%)
Jun 07, 2013 32.25 32.66 30.64 32.63 2,964,208 +0.42(+1.30%)
Jun 06, 2013 31.96 32.23 31.75 32.21 2,609,847 +0.05(+0.16%)
Jun 05, 2013 32.18 32.48 32.07 32.16 3,134,145 -0.22(-0.69%)
Jun 04, 2013 32.14 32.52 31.67 32.38 2,407,689 +0.18(+0.55%)
Jun 03, 2013 31.89 32.22 31.62 32.21 2,813,490 +0.31(+0.96%)
May 31, 2013 32.07 32.48 31.90 31.90 3,556,108 -0.19(-0.59%)
May 30, 2013 32.11 32.26 31.92 32.09 2,499,297 +0.07(+0.22%)
May 29, 2013 31.95 32.24 31.84 32.02 1,762,091 -0.03(-0.11%)
May 28, 2013 32.29 32.42 31.89 32.05 1,417,073 +0.16(+0.50%)
May 24, 2013 31.95 32.01 31.58 31.89 2,464,922 -0.23(-0.70%)
May 23, 2013 31.71 32.31 31.54 32.12 1,867,018 +0.02(+0.05%)
May 22, 2013 32.36 32.60 31.97 32.10 1,871,877 -0.19(-0.60%)
May 21, 2013 31.66 32.39 31.66 32.30 2,303,442 +0.11(+0.35%)
May 20, 2013 31.89 32.26 31.86 32.18 2,583,025 +0.31(+0.96%)
May 17, 2013 31.49 32.04 31.49 31.88 2,901,351 +0.39(+1.22%)
May 16, 2013 32.21 32.34 31.37 31.49 3,439,290 -0.72(-2.24%)
May 15, 2013 31.91 32.45 31.91 32.21 4,509,289 +0.58(+1.84%)
May 13, 2013 31.67 31.77 31.38 31.63 2,939,668 -0.14(-0.45%)
May 10, 2013 31.37 31.83 31.32 31.77 3,427,019 +0.43(+1.38%)
May 09, 2013 31.40 31.57 31.17 31.34 2,528,985 -0.07(-0.22%)
May 08, 2013 31.22 31.48 30.98 31.41 2,774,246 +0.18(+0.59%)
May 07, 2013 30.92 31.23 30.89 31.22 2,979,437 +0.45(+1.46%)
May 06, 2013 30.72 30.95 30.63 30.77 2,797,646 -0.03(-0.11%)
May 03, 2013 30.58 30.92 30.42 30.81 3,171,920 +0.38(+1.25%)
May 02, 2013 30.68 30.74 30.19 30.42 3,617,560 -0.01(-0.02%)
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.