Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 36.20 36.99 36.20 36.63 3,112,104 +0.38(+1.05%)
Jul 30, 2013 36.13 36.44 36.01 36.25 2,185,300 +0.35(+0.98%)
Jul 29, 2013 35.53 36.16 35.53 35.90 1,616,405 +0.38(+1.07%)
Jul 26, 2013 35.70 35.98 35.48 35.52 2,855,123 -0.27(-0.76%)
Jul 25, 2013 35.43 35.96 35.22 35.79 3,846,449 +0.41(+1.16%)
Jul 24, 2013 35.35 35.83 35.33 35.38 3,533,418 +0.22(+0.62%)
Jul 23, 2013 35.21 35.37 34.99 35.16 1,552,861 -0.02(-0.07%)
Jul 22, 2013 35.04 35.22 34.90 35.18 1,474,233 +0.19(+0.54%)
Jul 19, 2013 34.84 35.01 34.41 34.99 1,838,261 +0.13(+0.39%)
Jul 18, 2013 34.48 34.88 34.12 34.86 2,688,773 +0.57(+1.67%)
Jul 17, 2013 34.13 34.34 34.05 34.29 2,765,070 +0.81(+2.43%)
Jul 16, 2013 34.09 34.17 33.33 33.47 2,248,539 -0.61(-1.80%)
Jul 15, 2013 34.30 34.31 34.00 34.09 1,604,465 -0.19(-0.55%)
Jul 12, 2013 34.09 34.47 34.06 34.28 2,664,848 +0.17(+0.51%)
Jul 11, 2013 33.88 34.11 33.81 34.10 2,150,853 +0.61(+1.83%)
Jul 10, 2013 33.29 33.50 33.21 33.49 1,752,048 +0.20(+0.60%)
Jul 09, 2013 33.47 33.49 33.11 33.29 1,426,941 +0.15(+0.44%)
Jul 08, 2013 33.33 33.47 32.91 33.14 1,340,158 +0.02(+0.07%)
Jul 05, 2013 32.84 33.19 32.59 33.12 2,359,427 +0.70(+2.15%)
Jul 03, 2013 32.42 32.56 32.30 32.42 1,565,904 -0.19(-0.58%)
Jul 02, 2013 33.09 33.14 32.46 32.61 3,231,782 -0.49(-1.48%)
Jul 01, 2013 33.24 33.39 33.01 33.10 2,257,634 +0.03(+0.10%)
Jun 28, 2013 33.07 33.65 32.95 33.07 2,310,626 -0.11(-0.32%)
Jun 27, 2013 32.76 33.30 32.72 33.17 1,927,342 +0.73(+2.24%)
Jun 26, 2013 32.08 32.68 32.01 32.45 1,630,093 +0.58(+1.82%)
Jun 25, 2013 31.71 32.07 31.64 31.87 1,831,659 +0.45(+1.42%)
Jun 24, 2013 31.32 31.70 30.90 31.42 2,621,290 -0.53(-1.67%)
Jun 21, 2013 32.16 32.26 31.80 31.96 3,346,960 +0.05(+0.17%)
Jun 20, 2013 32.45 32.55 31.72 31.90 2,611,945 -1.02(-3.10%)
Jun 19, 2013 33.24 33.50 32.91 32.92 2,520,613 -0.36(-1.08%)
Jun 18, 2013 33.11 33.50 32.97 33.29 2,573,805 +0.16(+0.50%)
Jun 17, 2013 32.77 33.27 32.72 33.12 2,651,600 +0.67(+2.07%)
Jun 14, 2013 32.85 32.94 32.42 32.45 1,927,342 -0.45(-1.35%)
Jun 13, 2013 31.88 32.97 31.83 32.89 1,805,106 +0.93(+2.91%)
Jun 12, 2013 32.53 32.57 31.95 31.97 2,651,850 -0.13(-0.39%)
Jun 11, 2013 31.71 32.31 31.52 32.09 3,155,870 -0.09(-0.27%)
Jun 10, 2013 31.87 32.30 31.64 32.18 3,075,332 +0.47(+1.48%)
Jun 07, 2013 30.71 31.72 30.10 31.71 3,281,567 +0.93(+3.03%)
Jun 06, 2013 30.49 30.79 30.25 30.78 2,086,590 +0.28(+0.93%)
Jun 05, 2013 30.74 30.86 30.25 30.50 2,060,964 -0.36(-1.16%)
Jun 04, 2013 30.89 31.12 30.52 30.85 2,024,445 -0.06(-0.19%)
Jun 03, 2013 31.25 31.59 30.56 30.91 2,951,814 -0.21(-0.67%)
May 31, 2013 31.64 31.80 31.12 31.12 2,126,636 -0.66(-2.08%)
May 30, 2013 31.85 32.10 31.75 31.78 1,635,653 -0.03(-0.08%)
May 29, 2013 31.50 32.03 31.50 31.80 2,235,851 +0.07(+0.21%)
May 28, 2013 31.98 32.26 31.68 31.74 2,110,613 +0.28(+0.89%)
May 24, 2013 31.29 31.59 31.14 31.46 1,638,936 -0.07(-0.23%)
May 23, 2013 31.35 31.72 31.23 31.53 1,892,082 -0.20(-0.64%)
May 22, 2013 32.19 32.40 31.47 31.74 3,015,342 -0.49(-1.51%)
May 21, 2013 32.57 32.65 32.17 32.22 2,565,140 -0.33(-1.01%)
May 20, 2013 32.71 32.74 32.36 32.55 1,544,188 -0.21(-0.63%)
May 17, 2013 31.95 32.77 31.95 32.76 2,459,119 +0.82(+2.56%)
May 16, 2013 32.10 32.41 31.88 31.94 2,347,606 -0.25(-0.78%)
May 15, 2013 31.95 32.26 31.80 32.19 2,366,740 +0.75(+2.38%)
May 13, 2013 31.39 31.56 31.23 31.44 1,391,240 -0.12(-0.36%)
May 10, 2013 31.46 31.64 31.22 31.56 1,464,385 +0.17(+0.55%)
May 09, 2013 31.54 31.80 31.34 31.39 2,120,522 -0.13(-0.41%)
May 08, 2013 30.88 31.61 30.88 31.52 2,526,467 +0.58(+1.86%)
May 07, 2013 30.57 30.94 30.33 30.94 1,997,157 +0.48(+1.57%)
May 06, 2013 30.39 30.64 30.36 30.46 1,724,495 +0.01(+0.03%)
May 03, 2013 30.23 30.66 29.85 30.45 2,184,276 +0.61(+2.03%)
May 02, 2013 29.88 30.04 29.76 29.85 1,604,707 +0.05(+0.18%)
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.