Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 31.30 31.36 30.93 31.16 4,805,030 -0.13(-0.43%)
Jul 30, 2013 31.52 31.69 31.28 31.30 3,522,210 -0.10(-0.32%)
Jul 29, 2013 31.05 31.61 31.05 31.40 15,685,887 +0.15(+0.49%)
Jul 26, 2013 30.75 31.24 30.64 31.24 16,856,074 +0.44(+1.44%)
Jul 25, 2013 30.98 31.22 30.76 30.80 19,253,676 -0.38(-1.23%)
Jul 24, 2013 31.61 31.67 31.05 31.18 3,722,882 -0.48(-1.53%)
Jul 23, 2013 31.67 31.86 31.60 31.67 2,534,652 +0.01(+0.02%)
Jul 22, 2013 31.71 31.78 31.63 31.66 1,987,262 -0.03(-0.11%)
Jul 19, 2013 31.75 31.89 31.64 31.69 4,011,044 -0.05(-0.17%)
Jul 18, 2013 31.71 31.90 31.63 31.75 3,654,732 +0.11(+0.34%)
Jul 17, 2013 31.97 32.00 31.45 31.64 2,718,589 -0.11(-0.36%)
Jul 16, 2013 31.99 31.99 31.54 31.75 3,923,108 -0.18(-0.57%)
Jul 15, 2013 31.23 31.99 31.17 31.93 4,607,015 +0.64(+2.04%)
Jul 12, 2013 31.11 31.34 30.91 31.30 4,745,395 +0.21(+0.67%)
Jul 11, 2013 30.81 31.12 30.65 31.09 5,737,275 +0.55(+1.81%)
Jul 10, 2013 29.99 30.58 29.93 30.54 5,144,919 +0.57(+1.91%)
Jul 09, 2013 30.09 30.09 29.92 29.96 6,178,050 +0.00(+0.00%)
Jul 08, 2013 29.78 30.21 29.70 29.96 6,111,173 +0.20(+0.66%)
Jul 05, 2013 29.93 29.99 29.41 29.77 2,785,788 -0.12(-0.41%)
Jul 03, 2013 29.78 30.00 29.70 29.89 1,707,061 -0.01(-0.04%)
Jul 02, 2013 29.82 30.11 29.76 29.90 7,162,640 +0.01(+0.02%)
Jul 01, 2013 30.24 30.33 29.73 29.90 4,836,620 -0.21(-0.69%)
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%)
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.