Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 33.50 34.06 33.23 33.72 5,147,104 +0.17(+0.51%)
Jun 27, 2013 33.53 33.70 33.34 33.54 2,170,692 +0.13(+0.40%)
Jun 26, 2013 33.32 33.49 33.05 33.41 3,882,918 +0.54(+1.65%)
Jun 25, 2013 32.70 33.01 32.53 32.87 3,598,979 +0.45(+1.38%)
Jun 24, 2013 32.21 32.67 31.86 32.42 3,457,525 -0.06(-0.20%)
Jun 21, 2013 32.80 33.16 32.22 32.49 4,392,365 -0.14(-0.43%)
Jun 20, 2013 33.44 33.49 32.52 32.63 3,267,983 -0.99(-2.95%)
Jun 19, 2013 33.28 33.72 33.28 33.62 4,856,787 +0.35(+1.06%)
Jun 18, 2013 32.88 33.32 32.80 33.26 2,535,530 +0.41(+1.23%)
Jun 17, 2013 32.92 33.08 32.61 32.86 2,564,338 +0.18(+0.54%)
Jun 14, 2013 32.77 32.95 32.57 32.68 2,032,159 -0.24(-0.72%)
Jun 13, 2013 33.22 33.29 32.73 32.92 4,374,980 -0.19(-0.57%)
Jun 12, 2013 33.11 33.15 32.86 33.11 3,368,689 +0.27(+0.81%)
Jun 11, 2013 32.47 33.12 32.38 32.84 2,998,904 +0.19(+0.57%)
Jun 10, 2013 32.71 32.82 32.48 32.66 1,434,952 -0.03(-0.09%)
Jun 07, 2013 32.31 32.72 30.69 32.69 2,958,827 +0.42(+1.30%)
Jun 06, 2013 32.02 32.28 31.81 32.27 2,605,109 +0.05(+0.16%)
Jun 05, 2013 32.24 32.54 32.13 32.22 3,128,455 -0.22(-0.69%)
Jun 04, 2013 32.20 32.58 31.72 32.44 2,403,318 +0.18(+0.55%)
Jun 03, 2013 31.95 32.28 31.68 32.26 2,808,383 +0.31(+0.96%)
May 31, 2013 32.13 32.54 31.96 31.96 3,549,652 -0.19(-0.59%)
May 30, 2013 32.17 32.32 31.97 32.15 2,494,759 +0.07(+0.22%)
May 29, 2013 32.01 32.30 31.90 32.08 1,758,892 -0.03(-0.11%)
May 28, 2013 32.35 32.48 31.95 32.11 1,414,501 +0.16(+0.50%)
May 24, 2013 32.01 32.07 31.64 31.95 2,460,447 -0.23(-0.70%)
May 23, 2013 31.77 32.37 31.59 32.18 1,863,629 +0.02(+0.05%)
May 22, 2013 32.42 32.66 32.03 32.16 1,868,479 -0.19(-0.60%)
May 21, 2013 31.72 32.45 31.72 32.36 2,299,260 +0.11(+0.35%)
May 20, 2013 31.95 32.31 31.91 32.24 2,578,336 +0.31(+0.96%)
May 17, 2013 31.54 32.10 31.54 31.94 2,896,084 +0.39(+1.22%)
May 16, 2013 32.27 32.40 31.42 31.55 3,433,046 -0.72(-2.24%)
May 15, 2013 31.96 32.51 31.96 32.27 4,501,102 +0.58(+1.84%)
May 13, 2013 31.72 31.82 31.43 31.69 2,934,331 -0.14(-0.45%)
May 10, 2013 31.43 31.88 31.37 31.83 3,420,798 +0.43(+1.38%)
May 09, 2013 31.46 31.63 31.22 31.39 2,524,394 -0.07(-0.22%)
May 08, 2013 31.28 31.53 31.04 31.46 2,769,209 +0.18(+0.59%)
May 07, 2013 30.98 31.29 30.95 31.28 2,974,028 +0.45(+1.46%)
May 06, 2013 30.77 31.00 30.69 30.83 2,792,567 -0.03(-0.11%)
May 03, 2013 30.63 30.97 30.48 30.86 3,166,162 +0.38(+1.25%)
May 02, 2013 30.74 30.79 30.25 30.48 3,610,992 -0.01(-0.02%)
May 01, 2013 30.93 31.07 30.35 30.49 4,024,376 -0.49(-1.59%)
Apr 30, 2013 30.38 30.99 30.30 30.98 3,773,129 +0.59(+1.95%)
Apr 29, 2013 30.42 30.75 30.08 30.38 2,596,999 -0.00(-0.01%)
Apr 26, 2013 30.84 31.07 29.74 30.39 5,951,291 -0.68(-2.20%)
Apr 25, 2013 30.38 31.10 30.25 31.07 3,778,243 +0.79(+2.62%)
Apr 24, 2013 30.30 30.42 29.95 30.28 2,875,753 +0.06(+0.21%)
Apr 23, 2013 30.12 30.38 29.92 30.21 2,431,906 +0.14(+0.47%)
Apr 22, 2013 29.52 30.24 29.52 30.07 3,198,817 +0.67(+2.28%)
Apr 19, 2013 29.24 29.60 29.17 29.40 2,019,120 +0.26(+0.89%)
Apr 18, 2013 29.49 29.55 28.98 29.14 1,861,943 -0.28(-0.94%)
Apr 17, 2013 29.40 29.72 28.99 29.42 2,844,645 -0.09(-0.31%)
Apr 16, 2013 29.13 29.54 28.95 29.51 2,871,812 +0.61(+2.11%)
Apr 15, 2013 29.75 29.79 28.90 28.90 3,497,200 -0.93(-3.11%)
Apr 12, 2013 29.66 29.92 29.48 29.83 4,968,796 +0.04(+0.13%)
Apr 11, 2013 29.92 30.30 29.64 29.79 4,442,011 -0.18(-0.60%)
Apr 10, 2013 29.45 30.10 29.44 29.97 2,934,849 +0.60(+2.05%)
Apr 09, 2013 29.52 29.65 29.34 29.37 2,539,554 -0.18(-0.60%)
Apr 08, 2013 29.35 29.54 29.26 29.54 2,069,386 +0.16(+0.53%)
Apr 05, 2013 29.16 29.46 28.87 29.39 3,604,227 -0.12(-0.40%)
Apr 04, 2013 29.29 29.52 29.17 29.51 2,411,764 +0.27(+0.91%)
Apr 03, 2013 29.23 29.48 29.11 29.24 3,466,835 +0.05(+0.17%)
Apr 02, 2013 28.80 29.24 28.77 29.19 1,787,290 +0.40(+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.