Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 34.82 35.07 34.59 34.65 1,981,817 -0.09(-0.26%)
Jul 30, 2013 34.85 34.96 34.65 34.74 2,065,819 +0.07(+0.20%)
Jul 29, 2013 34.94 35.00 34.59 34.68 1,651,153 -0.34(-0.98%)
Jul 26, 2013 34.54 35.06 34.48 35.02 2,247,194 +0.23(+0.66%)
Jul 25, 2013 34.58 34.84 34.46 34.79 2,207,774 +0.19(+0.55%)
Jul 24, 2013 34.67 34.80 34.46 34.60 1,748,799 +0.09(+0.27%)
Jul 23, 2013 34.36 34.63 34.32 34.51 1,975,171 +0.23(+0.68%)
Jul 22, 2013 34.40 34.54 34.12 34.28 4,298,982 -0.37(-1.06%)
Jul 19, 2013 34.69 35.10 34.17 34.64 7,277,685 -0.46(-1.30%)
Jul 18, 2013 34.41 35.15 34.41 35.10 3,392,721 +0.39(+1.13%)
Jul 17, 2013 34.93 35.09 34.66 34.71 2,467,625 -0.15(-0.44%)
Jul 16, 2013 35.08 35.21 34.83 34.86 2,810,460 -0.24(-0.67%)
Jul 15, 2013 35.06 35.20 34.93 35.09 2,805,844 -0.01(-0.03%)
Jul 12, 2013 35.08 35.28 34.96 35.10 1,797,451 -0.03(-0.08%)
Jul 11, 2013 35.09 35.19 34.95 35.13 2,396,028 +0.32(+0.92%)
Jul 10, 2013 34.83 35.06 34.61 34.81 2,370,212 -0.10(-0.30%)
Jul 09, 2013 35.26 34.96 34.25 34.91 1,825,575 +0.26(+0.75%)
Jul 08, 2013 34.80 35.09 34.54 34.65 2,913,570 +0.13(+0.37%)
Jul 05, 2013 34.14 34.76 34.14 34.53 2,451,354 +0.43(+1.27%)
Jul 03, 2013 33.84 34.15 33.57 34.09 1,398,851 +0.04(+0.12%)
Jul 02, 2013 34.23 34.50 33.80 34.05 3,757,284 -0.26(-0.74%)
Jul 01, 2013 34.11 34.65 34.05 34.31 2,947,123 +0.35(+1.02%)
Jun 28, 2013 33.74 34.31 33.47 33.96 5,110,110 +0.17(+0.51%)
Jun 27, 2013 33.77 33.95 33.59 33.79 2,155,091 +0.14(+0.40%)
Jun 26, 2013 33.56 33.73 33.29 33.65 3,855,010 +0.55(+1.65%)
Jun 25, 2013 32.94 33.25 32.76 33.11 3,573,112 +0.45(+1.38%)
Jun 24, 2013 32.44 32.90 32.09 32.66 3,432,675 -0.07(-0.20%)
Jun 21, 2013 33.03 33.40 32.46 32.72 4,360,795 -0.14(-0.43%)
Jun 20, 2013 33.69 33.73 32.76 32.86 3,244,495 -1.00(-2.95%)
Jun 19, 2013 33.52 33.96 33.52 33.86 4,821,879 +0.36(+1.06%)
Jun 18, 2013 33.12 33.56 33.03 33.51 2,517,306 +0.41(+1.23%)
Jun 17, 2013 33.16 33.32 32.85 33.10 2,545,908 +0.18(+0.54%)
Jun 14, 2013 33.01 33.18 32.81 32.92 2,017,553 -0.24(-0.72%)
Jun 13, 2013 33.46 33.53 32.96 33.16 4,343,536 -0.19(-0.57%)
Jun 12, 2013 33.35 33.39 33.10 33.35 3,344,478 +0.27(+0.81%)
Jun 11, 2013 32.71 33.36 32.61 33.08 2,977,350 +0.19(+0.57%)
Jun 10, 2013 32.95 33.06 32.71 32.89 1,424,639 -0.03(-0.09%)
Jun 07, 2013 32.54 32.95 30.91 32.92 2,937,560 +0.42(+1.30%)
Jun 06, 2013 32.25 32.52 32.04 32.50 2,586,385 -0.07(-0.20%)
Jun 05, 2013 32.59 32.90 32.48 32.57 3,094,812 -0.23(-0.69%)
Jun 04, 2013 32.55 32.93 32.07 32.79 2,377,473 +0.18(+0.55%)
Jun 03, 2013 32.29 32.63 32.02 32.61 2,778,181 +0.31(+0.96%)
May 31, 2013 32.48 32.89 32.31 32.31 3,511,478 -0.19(-0.59%)
May 30, 2013 32.52 32.67 32.32 32.50 2,467,930 +0.07(+0.22%)
May 29, 2013 32.36 32.65 32.24 32.42 1,739,977 -0.04(-0.11%)
May 28, 2013 32.70 32.83 32.30 32.46 1,399,289 +0.16(+0.50%)
May 24, 2013 32.36 32.42 31.98 32.30 2,433,987 -0.23(-0.70%)
May 23, 2013 32.12 32.72 31.94 32.53 1,843,587 +0.02(+0.05%)
May 22, 2013 32.77 33.02 32.38 32.51 1,848,385 -0.20(-0.60%)
May 21, 2013 32.06 32.80 32.06 32.71 2,274,534 +0.11(+0.35%)
May 20, 2013 32.30 32.67 32.26 32.59 2,550,608 +0.31(+0.96%)
May 17, 2013 31.89 32.44 31.89 32.28 2,864,939 +0.39(+1.22%)
May 16, 2013 32.62 32.75 31.77 31.89 3,396,127 -0.73(-2.24%)
May 15, 2013 32.31 32.86 32.31 32.62 4,452,697 +0.59(+1.84%)
May 13, 2013 32.07 32.17 31.77 32.03 2,902,775 -0.14(-0.45%)
May 10, 2013 31.77 32.23 31.71 32.18 3,384,010 +0.44(+1.38%)
May 09, 2013 31.80 31.98 31.56 31.74 2,497,246 -0.07(-0.22%)
May 08, 2013 31.62 31.88 31.37 31.80 2,739,429 +0.19(+0.59%)
May 07, 2013 31.32 31.63 31.29 31.62 2,942,045 +0.46(+1.46%)
May 06, 2013 31.11 31.34 31.02 31.16 2,762,536 -0.03(-0.11%)
May 03, 2013 30.97 31.31 30.81 31.20 3,132,112 +0.39(+1.25%)
May 02, 2013 31.07 31.13 30.57 30.81 3,572,159 -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.