Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 32.53 33.10 32.42 32.53 2,348,722 -0.11(-0.32%)
Jun 27, 2013 32.23 32.76 32.19 32.64 1,959,119 +0.71(+2.24%)
Jun 26, 2013 31.56 32.15 31.49 31.92 1,656,969 +0.57(+1.82%)
Jun 25, 2013 31.19 31.55 31.13 31.35 1,861,858 +0.44(+1.42%)
Jun 24, 2013 30.81 31.19 30.40 30.91 2,664,508 -0.52(-1.67%)
Jun 21, 2013 31.64 31.74 31.28 31.44 3,402,142 +0.05(+0.17%)
Jun 20, 2013 31.92 32.02 31.21 31.39 2,655,008 -1.00(-3.10%)
Jun 19, 2013 32.70 32.95 32.38 32.39 2,562,171 -0.35(-1.08%)
Jun 18, 2013 32.58 32.96 32.44 32.75 2,616,240 +0.16(+0.50%)
Jun 17, 2013 32.24 32.73 32.19 32.58 2,695,318 +0.66(+2.07%)
Jun 14, 2013 32.32 32.41 31.90 31.92 1,959,119 -0.44(-1.35%)
Jun 13, 2013 31.37 32.43 31.32 32.36 1,834,867 +0.91(+2.91%)
Jun 12, 2013 32.00 32.04 31.44 31.45 2,695,572 -0.12(-0.39%)
Jun 11, 2013 31.20 31.79 31.01 31.57 3,207,902 -0.09(-0.27%)
Jun 10, 2013 31.35 31.78 31.13 31.66 3,126,036 +0.46(+1.48%)
Jun 07, 2013 30.21 31.20 29.62 31.20 3,335,671 +0.92(+3.03%)
Jun 06, 2013 29.99 30.29 29.76 30.28 2,120,992 +0.28(+0.93%)
Jun 05, 2013 30.25 30.36 29.76 30.00 2,094,943 -0.35(-1.16%)
Jun 04, 2013 30.39 30.62 30.03 30.35 2,057,823 -0.06(-0.19%)
Jun 03, 2013 30.74 31.07 30.07 30.41 3,000,481 -0.20(-0.67%)
May 31, 2013 31.13 31.28 30.61 30.61 2,161,699 -0.65(-2.08%)
May 30, 2013 31.33 31.58 31.24 31.26 1,662,621 -0.03(-0.08%)
May 29, 2013 30.99 31.51 30.99 31.29 2,272,714 +0.06(+0.21%)
May 28, 2013 31.46 31.74 31.16 31.22 2,145,412 +0.28(+0.89%)
May 24, 2013 30.78 31.08 30.64 30.95 1,665,957 -0.07(-0.23%)
May 23, 2013 30.84 31.21 30.72 31.02 1,923,277 -0.20(-0.64%)
May 22, 2013 31.67 31.87 30.96 31.22 3,065,057 -0.48(-1.51%)
May 21, 2013 32.04 32.12 31.65 31.70 2,607,432 -0.32(-1.01%)
May 20, 2013 32.18 32.21 31.84 32.02 1,569,648 -0.20(-0.63%)
May 17, 2013 31.43 32.24 31.43 32.23 2,499,663 +0.80(+2.56%)
May 16, 2013 31.58 31.88 31.37 31.42 2,386,312 -0.25(-0.78%)
May 15, 2013 31.43 31.74 31.28 31.67 2,405,761 +0.74(+2.38%)
May 13, 2013 30.88 31.05 30.72 30.93 1,414,178 -0.11(-0.36%)
May 10, 2013 30.95 31.12 30.71 31.05 1,488,528 +0.17(+0.55%)
May 09, 2013 31.02 31.28 30.83 30.88 2,155,483 -0.13(-0.41%)
May 08, 2013 30.38 31.10 30.38 31.01 2,568,121 +0.57(+1.86%)
May 07, 2013 30.07 30.44 29.84 30.44 2,030,085 +0.47(+1.58%)
May 06, 2013 29.89 30.14 29.86 29.97 1,752,927 +0.01(+0.03%)
May 03, 2013 29.74 30.16 29.36 29.96 2,220,289 +0.60(+2.03%)
May 02, 2013 29.39 29.55 29.28 29.36 1,631,164 +0.05(+0.18%)
May 01, 2013 29.44 29.63 29.19 29.31 2,304,938 -0.21(-0.70%)
Apr 30, 2013 29.90 29.97 29.39 29.52 3,040,113 -0.38(-1.28%)
Apr 29, 2013 29.59 29.93 29.28 29.90 2,985,465 +0.47(+1.60%)
Apr 26, 2013 29.45 29.59 29.28 29.43 2,792,409 +0.14(+0.49%)
Apr 25, 2013 29.08 29.62 28.61 29.28 5,142,988 +0.90(+3.17%)
Apr 24, 2013 27.78 28.40 27.70 28.38 3,179,211 +0.68(+2.47%)
Apr 23, 2013 27.57 27.73 27.37 27.70 3,344,436 +0.23(+0.84%)
Apr 22, 2013 27.49 27.73 27.02 27.47 3,056,540 +0.02(+0.08%)
Apr 19, 2013 26.92 27.57 26.86 27.45 2,241,414 +0.70(+2.61%)
Apr 18, 2013 27.13 27.26 26.59 26.75 2,284,920 -0.29(-1.09%)
Apr 17, 2013 27.60 27.68 26.77 27.04 3,225,481 -0.93(-3.32%)
Apr 16, 2013 27.46 28.00 27.41 27.97 2,659,251 +0.85(+3.15%)
Apr 15, 2013 27.97 28.16 27.09 27.12 2,710,214 -1.13(-4.00%)
Apr 12, 2013 28.26 28.34 28.03 28.25 2,007,564 -0.22(-0.78%)
Apr 11, 2013 28.21 28.62 28.16 28.47 1,831,353 +0.26(+0.91%)
Apr 10, 2013 27.51 28.23 27.46 28.21 3,188,276 +0.82(+3.01%)
Apr 09, 2013 27.46 27.58 27.19 27.39 2,478,038 -0.02(-0.06%)
Apr 08, 2013 27.61 27.72 27.25 27.41 2,991,752 -0.24(-0.87%)
Apr 05, 2013 27.46 27.71 27.24 27.65 2,537,685 -0.29(-1.04%)
Apr 04, 2013 28.19 28.26 27.39 27.94 5,963,024 -0.18(-0.63%)
Apr 03, 2013 28.51 28.56 28.05 28.12 3,508,338 -0.32(-1.14%)
Apr 02, 2013 29.06 29.14 28.31 28.44 2,891,163 -0.52(-1.79%)
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.