Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 35.74 36.18 35.71 35.85 4,625,270 +0.13(+0.36%)
Jul 30, 2013 35.97 36.05 35.63 35.72 4,545,076 -0.43(-1.19%)
Jul 29, 2013 36.02 36.29 35.93 36.15 2,519,767 +0.12(+0.33%)
Jul 26, 2013 35.78 36.10 35.63 36.03 2,757,887 +0.20(+0.56%)
Jul 25, 2013 35.71 36.11 35.61 35.83 3,214,116 -0.04(-0.11%)
Jul 24, 2013 35.97 35.99 35.59 35.87 2,944,325 -0.07(-0.19%)
Jul 23, 2013 35.91 36.06 35.71 35.94 13,298,269 +0.02(+0.06%)
Jul 22, 2013 36.04 35.98 35.48 35.92 3,532,214 -0.06(-0.17%)
Jul 19, 2013 35.81 36.09 35.73 35.98 3,644,991 +0.17(+0.47%)
Jul 18, 2013 36.11 36.13 35.50 35.81 4,903,520 -0.34(-0.94%)
Jul 17, 2013 36.37 36.49 36.10 36.15 3,209,858 -0.12(-0.33%)
Jul 16, 2013 36.16 36.31 35.93 36.27 3,790,946 +0.03(+0.08%)
Jul 15, 2013 36.22 36.34 35.70 36.24 3,642,826 +0.00(+0.00%)
Jul 12, 2013 35.97 36.32 35.87 36.24 3,255,564 +0.23(+0.64%)
Jul 11, 2013 35.79 36.09 35.68 36.01 2,818,980 +0.55(+1.55%)
Jul 10, 2013 35.45 35.53 35.17 35.46 3,013,472 +0.07(+0.20%)
Jul 09, 2013 35.53 35.53 35.26 35.39 2,869,190 +0.04(+0.11%)
Jul 08, 2013 35.59 35.63 35.13 35.35 2,876,758 -0.09(-0.25%)
Jul 05, 2013 35.39 35.55 34.90 35.44 1,952,476 +0.17(+0.48%)
Jul 03, 2013 35.03 35.48 35.00 35.27 1,778,305 +0.03(+0.09%)
Jul 02, 2013 35.06 35.73 35.01 35.24 4,076,082 +0.09(+0.26%)
Jul 01, 2013 35.32 35.62 35.06 35.15 2,583,345 -0.20(-0.57%)
Jun 28, 2013 35.26 35.78 35.21 35.35 4,649,488 +0.08(+0.23%)
Jun 27, 2013 35.00 35.73 34.98 35.27 3,755,633 +0.42(+1.21%)
Jun 26, 2013 35.13 35.20 34.62 34.85 3,820,848 -0.11(-0.31%)
Jun 25, 2013 34.21 35.13 34.19 34.96 5,657,303 +0.97(+2.85%)
Jun 24, 2013 33.98 34.32 33.90 33.99 5,296,647 -0.19(-0.56%)
Jun 21, 2013 34.42 34.81 34.14 34.18 8,513,623 +0.05(+0.15%)
Jun 20, 2013 35.03 35.06 34.05 34.13 6,232,374 -1.20(-3.40%)
Jun 19, 2013 36.20 36.30 35.33 35.33 4,798,351 -0.91(-2.51%)
Jun 18, 2013 35.96 36.38 35.95 36.24 2,884,387 +0.25(+0.69%)
Jun 17, 2013 36.29 36.59 35.68 35.99 3,642,002 -0.05(-0.14%)
Jun 14, 2013 35.97 36.40 35.84 36.04 4,272,929 +0.11(+0.31%)
Jun 13, 2013 35.37 36.03 35.30 35.93 3,302,196 +0.54(+1.53%)
Jun 12, 2013 35.69 35.85 35.36 35.39 4,738,218 -0.10(-0.28%)
Jun 11, 2013 35.35 35.98 35.24 35.49 9,924,177 -0.13(-0.36%)
Jun 10, 2013 35.53 35.69 35.38 35.62 3,194,525 +0.19(+0.54%)
Jun 07, 2013 35.63 35.75 35.19 35.43 5,187,098 -0.07(-0.20%)
Jun 06, 2013 34.89 35.58 34.69 35.50 5,079,712 +0.57(+1.63%)
Jun 05, 2013 34.55 35.13 34.46 34.93 7,853,308 +0.17(+0.49%)
Jun 04, 2013 34.54 34.91 34.51 34.76 6,115,357 +0.29(+0.84%)
Jun 03, 2013 34.12 34.56 34.12 34.47 6,059,090 +0.32(+0.94%)
May 31, 2013 35.12 35.40 34.13 34.15 12,839,955 -1.08(-3.07%)
May 30, 2013 35.73 35.85 35.18 35.23 6,585,577 -0.94(-2.60%)
May 29, 2013 37.01 37.05 35.62 36.17 8,723,278 -0.90(-2.43%)
May 28, 2013 37.55 37.94 36.95 37.07 13,091,469 -0.20(-0.54%)
May 24, 2013 37.25 37.45 37.11 37.27 11,070,804 -0.16(-0.43%)
May 23, 2013 36.80 37.58 36.66 37.43 13,461,077 +0.41(+1.11%)
May 22, 2013 37.21 37.67 36.84 37.02 5,604,468 -0.21(-0.56%)
May 21, 2013 37.55 37.65 37.02 37.23 5,311,552 -0.40(-1.06%)
May 20, 2013 37.58 37.90 37.52 37.63 3,629,909 -0.04(-0.11%)
May 17, 2013 37.62 37.78 37.42 37.67 5,211,826 +0.22(+0.59%)
May 16, 2013 37.88 38.04 37.25 37.45 5,488,264 -0.40(-1.06%)
May 15, 2013 37.79 38.16 37.64 37.85 4,935,520 +0.17(+0.45%)
May 13, 2013 37.54 37.84 37.35 37.68 3,094,749 +0.06(+0.16%)
May 10, 2013 37.36 37.88 37.22 37.62 4,113,664 +0.38(+1.02%)
May 09, 2013 38.02 38.40 37.11 37.24 8,874,180 -0.06(-0.16%)
May 08, 2013 37.00 37.69 36.99 37.30 7,440,484 +0.24(+0.65%)
May 07, 2013 37.16 37.19 36.83 37.06 4,654,524 +0.01(+0.03%)
May 06, 2013 37.03 37.33 36.97 37.05 3,274,569 -0.09(-0.24%)
May 03, 2013 37.30 37.15 36.92 37.14 4,638,878 +0.10(+0.27%)
May 02, 2013 37.11 37.34 36.78 37.04 4,073,012 -0.15(-0.40%)
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.