Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 34.76 35.00 34.52 34.59 1,985,421 -0.09(-0.26%)
Jul 30, 2013 34.79 34.90 34.59 34.68 2,069,575 +0.07(+0.20%)
Jul 29, 2013 34.88 34.93 34.52 34.61 1,654,156 -0.34(-0.98%)
Jul 26, 2013 34.47 34.99 34.41 34.96 2,251,280 +0.23(+0.66%)
Jul 25, 2013 34.52 34.77 34.40 34.73 2,211,789 +0.19(+0.55%)
Jul 24, 2013 34.61 34.74 34.39 34.54 1,751,979 +0.09(+0.27%)
Jul 23, 2013 34.30 34.56 34.25 34.45 1,978,763 +0.23(+0.68%)
Jul 22, 2013 34.33 34.48 34.06 34.21 4,306,800 -0.37(-1.06%)
Jul 19, 2013 34.62 35.03 34.11 34.58 7,290,921 -0.45(-1.30%)
Jul 18, 2013 34.35 35.09 34.35 35.03 3,398,891 +0.39(+1.13%)
Jul 17, 2013 34.86 35.03 34.59 34.64 2,472,113 -0.15(-0.44%)
Jul 16, 2013 35.01 35.15 34.77 34.80 2,815,572 -0.24(-0.67%)
Jul 15, 2013 35.00 35.13 34.86 35.03 2,810,947 -0.01(-0.03%)
Jul 12, 2013 35.02 35.21 34.89 35.04 1,800,720 -0.03(-0.08%)
Jul 11, 2013 35.03 35.13 34.88 35.07 2,400,385 +0.32(+0.92%)
Jul 10, 2013 34.77 35.00 34.55 34.75 2,374,522 -0.10(-0.30%)
Jul 09, 2013 35.19 34.89 34.19 34.85 1,828,895 +0.26(+0.75%)
Jul 08, 2013 34.73 35.02 34.47 34.59 2,918,868 +0.13(+0.37%)
Jul 05, 2013 34.07 34.70 34.07 34.46 2,455,812 +0.43(+1.27%)
Jul 03, 2013 33.78 34.09 33.51 34.03 1,401,395 +0.04(+0.12%)
Jul 02, 2013 34.16 34.44 33.74 33.99 3,764,117 -0.25(-0.74%)
Jul 01, 2013 34.05 34.59 33.99 34.24 2,952,482 +0.35(+1.02%)
Jun 28, 2013 33.68 34.25 33.41 33.90 5,119,404 +0.17(+0.51%)
Jun 27, 2013 33.71 33.89 33.53 33.73 2,159,010 +0.14(+0.40%)
Jun 26, 2013 33.50 33.67 33.23 33.59 3,862,021 +0.54(+1.65%)
Jun 25, 2013 32.88 33.19 32.70 33.05 3,579,610 +0.45(+1.38%)
Jun 24, 2013 32.38 32.84 32.03 32.60 3,438,918 -0.06(-0.20%)
Jun 21, 2013 32.97 33.34 32.40 32.66 4,368,726 -0.14(-0.43%)
Jun 20, 2013 33.62 33.67 32.70 32.80 3,250,396 -1.00(-2.95%)
Jun 19, 2013 33.46 33.90 33.46 33.80 4,830,649 +0.35(+1.06%)
Jun 18, 2013 33.06 33.50 32.97 33.44 2,521,884 +0.41(+1.23%)
Jun 17, 2013 33.10 33.26 32.79 33.04 2,550,538 +0.18(+0.55%)
Jun 14, 2013 32.95 33.12 32.75 32.86 2,021,222 -0.24(-0.72%)
Jun 13, 2013 33.40 33.47 32.90 33.10 4,351,435 -0.19(-0.57%)
Jun 12, 2013 33.29 33.33 33.04 33.29 3,350,560 +0.27(+0.81%)
Jun 11, 2013 32.65 33.30 32.55 33.02 2,982,765 +0.19(+0.57%)
Jun 10, 2013 32.89 33.00 32.65 32.83 1,427,229 -0.03(-0.09%)
Jun 07, 2013 32.48 32.89 30.86 32.86 2,942,903 +0.42(+1.30%)
Jun 06, 2013 32.19 32.46 31.98 32.44 2,591,089 -0.07(-0.20%)
Jun 05, 2013 32.53 32.84 32.42 32.51 3,100,440 -0.23(-0.69%)
Jun 04, 2013 32.49 32.87 32.01 32.73 2,381,796 +0.18(+0.55%)
Jun 03, 2013 32.23 32.57 31.96 32.56 2,783,234 +0.31(+0.96%)
May 31, 2013 32.42 32.83 32.25 32.25 3,517,865 -0.19(-0.59%)
May 30, 2013 32.46 32.61 32.26 32.44 2,472,419 +0.07(+0.22%)
May 29, 2013 32.30 32.59 32.18 32.37 1,743,141 -0.04(-0.11%)
May 28, 2013 32.64 32.77 32.24 32.40 1,401,834 +0.16(+0.50%)
May 24, 2013 32.30 32.36 31.92 32.24 2,438,414 -0.23(-0.70%)
May 23, 2013 32.06 32.66 31.88 32.47 1,846,940 +0.02(+0.05%)
May 22, 2013 32.71 32.96 32.32 32.45 1,851,747 -0.20(-0.60%)
May 21, 2013 32.01 32.74 32.01 32.65 2,278,670 +0.11(+0.35%)
May 20, 2013 32.24 32.61 32.20 32.53 2,555,247 +0.31(+0.96%)
May 17, 2013 31.83 32.39 31.83 32.22 2,870,150 +0.39(+1.22%)
May 16, 2013 32.56 32.69 31.71 31.83 3,402,303 -0.73(-2.24%)
May 15, 2013 32.25 32.80 32.25 32.56 4,460,795 +0.59(+1.84%)
May 13, 2013 32.01 32.11 31.72 31.97 2,908,054 -0.14(-0.45%)
May 10, 2013 31.71 32.17 31.66 32.12 3,390,165 +0.44(+1.38%)
May 09, 2013 31.74 31.92 31.50 31.68 2,501,788 -0.07(-0.22%)
May 08, 2013 31.56 31.82 31.32 31.75 2,744,411 +0.19(+0.59%)
May 07, 2013 31.26 31.57 31.23 31.56 2,947,396 +0.45(+1.46%)
May 06, 2013 31.05 31.28 30.96 31.11 2,767,560 -0.03(-0.11%)
May 03, 2013 30.91 31.25 30.75 31.14 3,137,809 +0.39(+1.25%)
May 02, 2013 31.01 31.07 30.52 30.75 3,578,656 -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.