Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 32.43 32.85 32.31 32.39 2,101,350 -0.01(-0.04%)
Jul 30, 2013 32.59 32.83 32.32 32.40 1,464,129 -0.19(-0.58%)
Jul 29, 2013 32.63 32.67 32.42 32.59 1,267,136 -0.05(-0.15%)
Jul 26, 2013 32.36 32.65 32.03 32.64 2,561,365 +0.07(+0.21%)
Jul 25, 2013 32.60 32.80 32.29 32.57 3,881,426 -0.19(-0.58%)
Jul 24, 2013 32.82 33.03 32.60 32.76 3,520,879 +0.03(+0.09%)
Jul 23, 2013 32.76 32.91 32.58 32.73 2,320,803 -0.04(-0.11%)
Jul 22, 2013 32.26 32.77 32.19 32.77 2,652,503 +0.45(+1.40%)
Jul 19, 2013 32.16 32.35 31.99 32.32 2,672,419 +0.18(+0.57%)
Jul 18, 2013 32.41 32.47 31.99 32.13 3,098,125 -0.28(-0.87%)
Jul 17, 2013 32.37 32.59 32.34 32.41 1,589,617 +0.05(+0.15%)
Jul 16, 2013 32.77 32.87 32.32 32.36 4,659,367 -0.34(-1.05%)
Jul 15, 2013 32.67 32.83 32.44 32.71 2,733,930 +0.01(+0.02%)
Jul 12, 2013 32.96 33.01 32.62 32.70 2,084,169 -0.26(-0.78%)
Jul 11, 2013 32.99 33.02 32.62 32.96 2,387,289 +0.22(+0.67%)
Jul 10, 2013 32.85 32.96 32.55 32.74 3,722,463 -0.09(-0.26%)
Jul 09, 2013 32.87 32.96 32.69 32.82 1,824,456 +0.13(+0.41%)
Jul 08, 2013 32.35 32.70 32.26 32.69 2,620,092 +0.44(+1.37%)
Jul 05, 2013 32.00 32.25 31.69 32.25 1,902,693 +0.39(+1.23%)
Jul 03, 2013 31.92 31.94 31.64 31.86 1,407,252 -0.22(-0.69%)
Jul 02, 2013 31.79 32.55 31.68 32.08 6,397,203 +0.55(+1.75%)
Jul 01, 2013 31.09 31.73 31.04 31.53 3,844,545 +0.65(+2.10%)
Jun 28, 2013 30.98 31.26 30.88 30.88 5,241,415 -0.10(-0.34%)
Jun 27, 2013 31.45 31.62 30.98 30.98 3,633,860 -0.28(-0.88%)
Jun 26, 2013 31.18 31.30 31.00 31.26 2,196,210 +0.32(+1.05%)
Jun 25, 2013 30.66 31.07 30.56 30.93 2,611,684 +0.47(+1.55%)
Jun 24, 2013 30.68 30.79 30.19 30.46 3,222,637 -0.46(-1.50%)
Jun 21, 2013 31.12 31.17 30.65 30.93 6,006,593 +0.02(+0.06%)
Jun 20, 2013 31.42 31.55 30.85 30.91 4,082,818 -0.75(-2.37%)
Jun 19, 2013 32.03 32.21 31.62 31.66 3,761,149 -0.40(-1.24%)
Jun 18, 2013 32.25 32.27 31.75 32.06 3,770,219 -0.19(-0.59%)
Jun 17, 2013 32.03 32.53 32.03 32.25 4,698,493 +0.37(+1.15%)
Jun 14, 2013 31.67 31.92 31.58 31.88 4,420,321 +0.15(+0.46%)
Jun 13, 2013 31.26 31.77 31.20 31.73 1,704,237 +0.43(+1.39%)
Jun 12, 2013 31.53 31.73 31.22 31.30 2,458,006 -0.04(-0.14%)
Jun 11, 2013 31.40 31.73 31.33 31.34 1,827,560 -0.27(-0.85%)
Jun 10, 2013 31.53 31.78 31.38 31.61 3,331,299 +0.06(+0.19%)
Jun 07, 2013 31.40 31.60 31.30 31.55 3,738,987 +0.38(+1.21%)
Jun 06, 2013 30.82 31.24 30.73 31.17 2,760,072 +0.22(+0.73%)
Jun 05, 2013 31.36 31.61 30.94 30.95 4,688,439 -0.53(-1.70%)
Jun 04, 2013 31.25 31.62 31.24 31.48 4,635,199 +0.26(+0.82%)
Jun 03, 2013 31.21 31.53 31.05 31.23 5,034,700 +0.01(+0.04%)
May 31, 2013 31.02 31.47 30.97 31.22 3,863,103 +0.18(+0.57%)
May 30, 2013 31.23 31.40 31.02 31.04 2,141,500 -0.25(-0.81%)
May 29, 2013 31.19 31.44 30.85 31.30 2,838,106 -0.05(-0.17%)
May 28, 2013 31.70 31.75 31.27 31.35 4,012,802 -0.17(-0.54%)
May 24, 2013 31.41 31.58 31.25 31.52 2,318,588 -0.14(-0.44%)
May 23, 2013 31.44 31.74 31.41 31.66 4,639,212 +0.04(+0.12%)
May 22, 2013 31.68 31.84 31.37 31.62 6,012,388 -0.16(-0.52%)
May 21, 2013 30.93 32.01 30.91 31.79 7,012,006 +0.70(+2.25%)
May 20, 2013 31.19 31.24 30.82 31.09 5,032,622 -0.23(-0.74%)
May 17, 2013 31.45 31.76 31.20 31.32 5,519,493 -0.27(-0.87%)
May 16, 2013 32.07 32.15 31.24 31.59 19,222,768 +1.43(+4.73%)
May 15, 2013 29.87 30.20 29.68 30.17 5,334,474 +0.92(+3.13%)
May 13, 2013 29.68 29.77 29.21 29.25 4,105,574 -0.44(-1.49%)
May 10, 2013 29.26 29.70 29.14 29.69 4,054,090 +0.42(+1.43%)
May 09, 2013 28.50 29.61 28.50 29.27 7,155,959 +0.73(+2.57%)
May 08, 2013 28.79 28.84 28.45 28.54 7,855,653 -0.40(-1.38%)
May 07, 2013 28.92 28.95 28.52 28.94 5,284,904 -0.35(-1.20%)
May 06, 2013 29.37 29.59 29.16 29.29 3,897,753 -0.04(-0.14%)
May 03, 2013 28.75 29.35 28.54 29.34 4,285,390 +0.80(+2.79%)
May 02, 2013 28.44 28.87 28.27 28.54 3,352,234 +0.24(+0.86%)
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.