Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 30.00 30.19 29.80 29.81 5,382,355 -0.23(-0.77%)
Jul 30, 2013 30.15 30.32 29.89 30.04 4,630,067 -0.05(-0.17%)
Jul 29, 2013 30.27 30.54 29.98 30.09 4,123,553 -0.34(-1.12%)
Jul 26, 2013 30.40 30.53 30.00 30.43 5,051,867 -0.09(-0.29%)
Jul 25, 2013 29.88 30.55 29.71 30.52 5,474,030 +0.62(+2.07%)
Jul 24, 2013 30.13 30.55 29.66 29.90 4,890,004 -0.16(-0.53%)
Jul 23, 2013 30.41 30.44 29.76 30.06 5,091,944 -0.21(-0.69%)
Jul 22, 2013 30.45 30.41 30.16 30.27 4,255,736 +0.03(+0.10%)
Jul 19, 2013 30.79 30.80 30.12 30.24 8,948,546 -0.58(-1.88%)
Jul 18, 2013 31.11 31.20 30.77 30.82 4,058,764 -0.14(-0.45%)
Jul 17, 2013 31.23 31.23 30.85 30.96 2,590,464 -0.20(-0.64%)
Jul 16, 2013 31.56 31.65 31.10 31.16 4,301,147 -0.42(-1.33%)
Jul 15, 2013 31.31 31.65 31.10 31.58 4,202,558 +0.23(+0.73%)
Jul 12, 2013 31.02 31.38 31.01 31.35 5,431,095 +0.43(+1.39%)
Jul 11, 2013 31.43 31.45 30.84 30.92 4,488,711 -0.12(-0.39%)
Jul 10, 2013 31.08 31.24 30.47 31.04 6,525,088 +0.06(+0.19%)
Jul 09, 2013 31.12 31.40 30.94 30.98 8,713,674 +0.04(+0.13%)
Jul 08, 2013 30.45 30.97 30.22 30.94 15,682,364 +0.77(+2.55%)
Jul 05, 2013 29.81 30.18 29.78 30.17 10,820,723 +0.89(+3.04%)
Jul 03, 2013 29.67 29.74 28.97 29.28 12,931,571 -0.42(-1.41%)
Jul 02, 2013 30.22 30.83 29.62 29.70 11,160,718 -0.91(-2.97%)
Jul 01, 2013 31.02 31.06 30.13 30.61 17,601,074 -0.28(-0.91%)
Jun 28, 2013 30.90 31.39 30.54 30.89 19,419,177 -0.08(-0.26%)
Jun 26, 2013 31.80 31.90 30.92 30.97 23,787,608 -0.52(-1.65%)
Jun 25, 2013 30.80 31.62 30.50 31.49 13,511,685 +1.11(+3.65%)
Jun 24, 2013 30.15 30.50 29.40 30.38 39,627,562 -0.22(-0.72%)
Jun 21, 2013 30.55 31.09 30.34 30.60 33,694,457 +0.41(+1.36%)
Jun 20, 2013 30.89 31.04 30.05 30.19 14,937,583 -0.81(-2.61%)
Jun 19, 2013 31.06 31.24 30.82 31.00 23,483,382 -0.18(-0.58%)
Jun 18, 2013 31.33 31.39 30.95 31.18 24,286,157 +0.22(+0.71%)
Jun 17, 2013 31.40 31.76 30.71 30.96 26,785,572 +0.16(+0.52%)
Jun 14, 2013 31.00 31.26 30.61 30.80 10,665,378 -0.37(-1.19%)
Jun 13, 2013 31.47 31.55 30.87 31.17 5,849,798 -0.36(-1.14%)
Jun 12, 2013 31.95 32.03 31.40 31.53 7,648,422 -0.17(-0.54%)
Jun 11, 2013 31.70 32.02 31.40 31.70 6,367,498 -0.31(-0.97%)
Jun 10, 2013 31.83 32.11 31.47 32.01 4,992,132 +0.51(+1.62%)
Jun 07, 2013 32.26 32.33 31.21 31.50 5,134,189 -0.58(-1.81%)
Jun 06, 2013 32.17 32.31 31.54 32.08 2,919,005 -0.09(-0.28%)
Jun 05, 2013 32.42 32.42 31.75 32.17 3,522,254 -0.23(-0.71%)
Jun 04, 2013 32.83 32.99 31.84 32.40 4,513,319 -0.35(-1.07%)
Jun 03, 2013 32.01 32.84 31.31 32.75 3,398,831 +0.75(+2.34%)
May 31, 2013 32.30 32.34 31.80 32.00 6,512,338 -0.24(-0.74%)
May 30, 2013 32.77 33.10 32.10 32.24 3,934,038 -0.71(-2.15%)
May 29, 2013 34.25 34.25 32.88 32.95 3,095,633 -1.31(-3.82%)
May 28, 2013 33.80 34.28 33.59 34.26 4,960,455 +0.80(+2.39%)
May 24, 2013 33.20 33.62 32.53 33.46 5,911,577 +0.62(+1.89%)
May 23, 2013 33.25 33.80 32.71 32.84 9,008,453 -0.71(-2.12%)
May 22, 2013 32.55 33.99 31.75 33.55 26,005,646 +0.51(+1.54%)
May 21, 2013 33.57 33.74 32.99 33.04 1,692,350 -0.67(-1.99%)
May 20, 2013 33.90 34.00 33.60 33.71 735,671 -0.19(-0.56%)
May 17, 2013 33.35 33.90 33.19 33.90 962,449 +0.51(+1.53%)
May 16, 2013 33.48 33.80 33.16 33.39 1,279,483 +0.60(+1.83%)
May 15, 2013 32.94 33.06 32.56 32.79 563,206 -0.25(-0.76%)
May 13, 2013 33.06 33.49 32.75 33.04 438,632 -0.14(-0.42%)
May 10, 2013 33.54 33.61 32.97 33.18 534,009 -0.37(-1.10%)
May 09, 2013 33.31 33.67 33.28 33.55 977,130 +0.29(+0.87%)
May 08, 2013 33.00 33.44 32.72 33.26 1,034,104 +0.38(+1.16%)
May 07, 2013 33.08 33.08 32.29 32.88 700,677 -0.06(-0.18%)
May 06, 2013 33.35 33.49 32.75 32.94 503,640 -0.27(-0.81%)
May 03, 2013 33.62 33.34 33.16 33.21 998,866 -0.07(-0.21%)
May 02, 2013 33.38 33.87 33.11 33.28 696,250 -0.11(-0.33%)
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.