Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 34.10 34.16 33.66 33.77 136,323 -0.19(-0.56%)
Jul 30, 2013 34.04 34.28 33.67 33.96 70,700 -0.01(-0.03%)
Jul 29, 2013 34.38 34.84 33.92 33.97 123,055 -0.50(-1.45%)
Jul 26, 2013 34.41 34.87 34.11 34.47 340,773 -0.27(-0.78%)
Jul 25, 2013 34.57 34.82 34.23 34.74 181,495 +0.17(+0.49%)
Jul 24, 2013 34.50 34.70 34.28 34.57 147,134 +0.23(+0.67%)
Jul 23, 2013 33.97 34.35 33.75 34.34 201,228 +0.38(+1.12%)
Jul 22, 2013 33.75 34.04 33.18 33.96 295,583 +0.26(+0.77%)
Jul 19, 2013 33.33 33.77 33.11 33.70 141,746 +0.40(+1.20%)
Jul 18, 2013 33.36 33.50 33.23 33.30 139,791 +0.06(+0.18%)
Jul 17, 2013 33.66 33.80 33.00 33.24 178,137 -0.23(-0.69%)
Jul 16, 2013 34.40 34.43 33.15 33.47 204,634 -0.92(-2.68%)
Jul 15, 2013 34.50 34.67 34.20 34.39 152,151 -0.07(-0.20%)
Jul 12, 2013 34.51 34.81 34.25 34.46 196,082 -0.11(-0.32%)
Jul 11, 2013 34.90 34.95 34.25 34.57 161,149 -0.27(-0.77%)
Jul 10, 2013 34.92 35.04 34.46 34.84 177,206 -0.20(-0.57%)
Jul 09, 2013 35.00 35.45 34.95 35.04 328,129 +0.05(+0.14%)
Jul 08, 2013 35.00 35.10 34.61 34.99 251,407 -0.04(-0.11%)
Jul 05, 2013 34.85 35.06 34.63 35.03 132,270 +0.24(+0.69%)
Jul 03, 2013 34.18 34.81 34.10 34.79 101,825 +0.34(+0.99%)
Jul 02, 2013 34.88 34.98 34.24 34.45 172,194 -0.54(-1.54%)
Jul 01, 2013 34.45 35.32 34.23 34.99 225,900 +0.54(+1.57%)
Jun 28, 2013 34.42 34.95 34.38 34.45 1,755,261 +1.47(+4.46%)
Jun 26, 2013 33.71 33.74 32.53 32.98 553,790 -0.41(-1.23%)
Jun 25, 2013 32.62 34.19 32.62 33.39 2,711,834 +0.79(+2.42%)
Jun 24, 2013 31.63 33.25 31.31 32.60 496,776 +0.77(+2.42%)
Jun 21, 2013 31.88 32.08 30.95 31.83 505,082 +0.05(+0.16%)
Jun 20, 2013 32.58 33.62 31.61 31.78 838,860 -0.48(-1.49%)
Jun 19, 2013 32.00 32.51 31.85 32.26 315,095 +0.22(+0.69%)
Jun 18, 2013 31.15 32.14 30.94 32.04 217,881 +1.03(+3.32%)
Jun 17, 2013 29.57 31.22 29.30 31.01 328,971 +1.55(+5.26%)
Jun 14, 2013 29.33 30.00 29.31 29.46 145,656 +0.04(+0.14%)
Jun 13, 2013 29.71 30.00 29.35 29.42 166,396 -0.24(-0.81%)
Jun 12, 2013 29.28 30.00 29.25 29.66 343,774 +0.63(+2.17%)
Jun 11, 2013 29.45 29.59 26.09 29.03 1,076,437 -1.32(-4.35%)
Jun 10, 2013 30.00 30.51 29.48 30.35 241,161 +0.55(+1.85%)
Jun 07, 2013 29.07 29.84 28.75 29.80 87,382 +0.98(+3.40%)
Jun 06, 2013 27.65 28.89 27.65 28.82 150,775 +1.19(+4.31%)
Jun 05, 2013 27.85 27.90 27.23 27.63 88,495 -0.37(-1.32%)
Jun 04, 2013 28.59 28.72 27.86 28.00 113,191 -0.69(-2.41%)
Jun 03, 2013 28.83 29.15 28.05 28.69 128,336 -0.28(-0.97%)
May 31, 2013 29.38 29.41 28.91 28.97 113,170 -0.58(-1.96%)
May 30, 2013 29.91 29.99 29.50 29.55 111,311 -0.44(-1.47%)
May 29, 2013 30.78 30.98 29.84 29.99 82,716 -1.05(-3.38%)
May 28, 2013 31.65 31.73 30.94 31.04 82,494 -0.39(-1.24%)
May 24, 2013 31.19 32.13 31.19 31.43 173,266 +0.24(+0.77%)
May 23, 2013 29.91 31.26 29.69 31.19 245,907 +1.17(+3.90%)
May 22, 2013 31.18 31.78 29.95 30.02 230,926 -1.15(-3.69%)
May 21, 2013 31.65 31.76 31.09 31.17 165,904 -0.51(-1.61%)
May 20, 2013 31.83 32.14 31.47 31.68 163,110 -0.12(-0.38%)
May 17, 2013 31.56 32.16 31.42 31.80 234,015 +0.34(+1.08%)
May 16, 2013 30.58 32.31 30.44 31.46 171,461 +0.99(+3.25%)
May 15, 2013 30.00 30.53 29.74 30.47 445,433 +0.63(+2.11%)
May 13, 2013 29.83 30.10 29.42 29.84 303,943 -0.15(-0.50%)
May 10, 2013 26.50 30.97 26.50 29.99 564,963 +4.01(+15.43%)
May 09, 2013 26.25 26.31 25.87 25.98 58,365 -0.27(-1.03%)
May 08, 2013 26.53 26.54 25.94 26.25 143,430 -0.43(-1.61%)
May 07, 2013 26.75 26.96 26.52 26.68 74,621 +0.04(+0.15%)
May 06, 2013 26.59 26.97 26.40 26.64 131,902 +0.15(+0.57%)
May 03, 2013 25.15 26.59 24.94 26.49 165,204 +1.55(+6.21%)
May 02, 2013 25.57 25.57 24.55 24.94 216,502 -0.47(-1.85%)
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.