Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 29.94 30.29 29.81 30.11 4,886,189 +0.20(+0.67%)
Jun 27, 2013 30.06 30.42 29.84 29.90 4,188,213 -0.08(-0.27%)
Jun 26, 2013 29.71 30.06 29.69 29.98 4,068,433 +0.46(+1.57%)
Jun 25, 2013 29.47 29.77 29.18 29.52 4,729,487 +0.23(+0.78%)
Jun 24, 2013 29.22 29.55 28.88 29.29 4,158,081 -0.14(-0.48%)
Jun 21, 2013 29.25 29.61 28.79 29.43 7,660,352 +0.40(+1.37%)
Jun 20, 2013 29.95 29.95 28.98 29.04 8,528,476 -1.08(-3.57%)
Jun 19, 2013 30.80 30.88 30.11 30.11 6,314,836 -0.75(-2.42%)
Jun 18, 2013 30.66 31.00 30.58 30.86 4,244,128 +0.22(+0.72%)
Jun 17, 2013 30.76 30.93 30.53 30.64 5,289,304 +0.04(+0.13%)
Jun 14, 2013 30.79 31.05 30.56 30.60 5,870,750 -0.28(-0.89%)
Jun 13, 2013 30.41 30.89 30.16 30.87 4,479,060 +0.48(+1.59%)
Jun 12, 2013 30.74 30.97 30.32 30.39 5,258,307 -0.11(-0.35%)
Jun 11, 2013 30.63 30.82 30.46 30.50 4,867,455 -0.37(-1.20%)
Jun 10, 2013 31.17 31.26 30.78 30.87 6,993,799 -0.16(-0.52%)
Jun 07, 2013 30.76 31.16 30.67 31.03 6,765,944 +0.32(+1.05%)
Jun 06, 2013 30.68 30.82 30.40 30.70 6,952,593 +0.04(+0.13%)
Jun 05, 2013 30.84 30.88 30.59 30.66 4,207,492 -0.30(-0.96%)
Jun 04, 2013 30.94 31.11 30.78 30.96 4,882,820 -0.06(-0.20%)
Jun 03, 2013 30.79 31.13 30.27 31.02 6,955,495 +0.22(+0.70%)
May 31, 2013 30.91 31.40 30.77 30.81 4,181,921 -0.18(-0.59%)
May 30, 2013 31.18 31.95 30.96 30.99 5,344,612 -0.07(-0.22%)
May 29, 2013 31.03 31.13 30.64 31.05 6,366,398 -0.25(-0.79%)
May 28, 2013 31.69 31.75 31.13 31.30 10,757,870 -0.77(-2.41%)
May 24, 2013 32.24 32.43 32.02 32.08 3,139,275 -0.38(-1.18%)
May 23, 2013 32.39 32.63 32.18 32.46 4,326,811 -0.21(-0.64%)
May 22, 2013 33.14 33.53 32.60 32.67 4,372,495 -0.52(-1.56%)
May 21, 2013 33.26 33.39 33.01 33.19 3,022,867 -0.07(-0.22%)
May 20, 2013 33.34 33.47 33.22 33.26 2,605,122 -0.11(-0.34%)
May 17, 2013 33.04 33.38 33.00 33.37 3,336,518 +0.40(+1.20%)
May 16, 2013 33.16 33.25 32.94 32.98 3,314,194 -0.24(-0.73%)
May 15, 2013 32.85 33.45 32.80 33.22 4,257,966 +0.50(+1.52%)
May 13, 2013 32.72 32.79 32.57 32.72 4,118,572 -0.10(-0.31%)
May 10, 2013 32.80 32.90 32.55 32.82 4,002,958 -0.01(-0.02%)
May 09, 2013 33.68 33.78 32.76 32.83 5,123,805 -0.87(-2.57%)
May 08, 2013 33.90 33.99 33.55 33.70 4,717,598 -0.31(-0.91%)
May 07, 2013 33.66 34.01 33.61 34.01 3,856,543 +0.41(+1.21%)
May 06, 2013 33.95 34.03 33.59 33.60 3,922,313 -0.41(-1.21%)
May 03, 2013 34.22 34.22 33.97 34.01 4,238,039 -0.06(-0.18%)
May 02, 2013 34.11 34.20 33.92 34.07 3,250,801 -0.04(-0.12%)
May 01, 2013 34.28 34.35 34.04 34.11 4,009,847 -0.13(-0.39%)
Apr 30, 2013 34.14 34.29 34.04 34.24 3,964,947 +0.08(+0.23%)
Apr 29, 2013 33.78 34.21 33.67 34.17 11,884,633 +0.51(+1.52%)
Apr 26, 2013 33.42 33.88 33.65 33.65 10,712,974 -0.15(-0.43%)
Apr 25, 2013 33.96 34.07 33.73 33.80 10,813,700 -0.09(-0.27%)
Apr 24, 2013 33.80 34.05 33.58 33.89 4,132,182 +0.17(+0.51%)
Apr 23, 2013 33.51 33.72 33.38 33.72 3,994,779 +0.18(+0.54%)
Apr 22, 2013 33.26 33.69 33.17 33.54 3,599,318 +0.29(+0.86%)
Apr 19, 2013 33.03 33.36 32.95 33.25 4,576,460 +0.31(+0.93%)
Apr 18, 2013 32.94 33.00 32.73 32.95 3,398,805 +0.07(+0.22%)
Apr 17, 2013 32.91 33.03 32.57 32.87 4,026,606 -0.11(-0.34%)
Apr 16, 2013 32.75 33.01 32.56 32.99 3,623,666 +0.31(+0.96%)
Apr 15, 2013 33.17 33.27 32.67 32.67 3,393,003 -0.61(-1.82%)
Apr 12, 2013 33.19 33.32 33.11 33.28 2,531,236 +0.03(+0.10%)
Apr 11, 2013 33.09 33.29 32.94 33.25 3,612,958 +0.19(+0.58%)
Apr 10, 2013 32.67 33.13 32.67 33.05 3,838,877 +0.43(+1.31%)
Apr 09, 2013 32.85 32.85 32.61 32.63 2,523,453 -0.15(-0.47%)
Apr 08, 2013 32.41 32.79 32.32 32.78 2,841,539 +0.35(+1.07%)
Apr 05, 2013 32.16 32.51 31.99 32.43 3,363,734 +0.03(+0.10%)
Apr 04, 2013 32.06 32.44 32.06 32.40 3,133,841 +0.37(+1.16%)
Apr 03, 2013 32.24 32.28 31.92 32.03 3,191,550 -0.16(-0.50%)
Apr 02, 2013 32.37 32.55 32.08 32.19 4,550,327 -0.11(-0.33%)
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.