Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 32.23 32.72 32.00 32.19 6,707,829 -0.05(-0.16%)
Jul 30, 2013 32.46 32.60 32.22 32.24 4,145,428 +0.01(+0.03%)
Jul 29, 2013 32.60 32.76 32.23 32.23 2,600,327 -0.62(-1.89%)
Jul 26, 2013 32.65 32.90 32.41 32.85 2,943,100 +0.05(+0.15%)
Jul 25, 2013 32.54 32.94 32.44 32.80 2,359,703 +0.11(+0.34%)
Jul 24, 2013 32.98 33.08 32.49 32.69 3,739,578 -0.29(-0.88%)
Jul 23, 2013 33.08 33.24 32.88 32.98 3,058,144 -0.02(-0.06%)
Jul 22, 2013 32.62 33.14 32.49 33.00 3,173,712 +0.51(+1.57%)
Jul 19, 2013 32.32 32.59 31.91 32.49 4,356,131 -0.03(-0.09%)
Jul 18, 2013 32.01 32.73 31.92 32.52 4,267,146 +0.69(+2.17%)
Jul 17, 2013 32.09 32.15 31.75 31.83 2,189,556 -0.11(-0.34%)
Jul 16, 2013 32.21 32.25 31.62 31.94 3,488,537 -0.19(-0.59%)
Jul 15, 2013 31.87 32.20 31.59 32.13 3,794,276 +0.38(+1.20%)
Jul 12, 2013 32.11 32.26 31.53 31.75 6,226,589 -0.32(-1.00%)
Jul 11, 2013 31.88 32.19 31.86 32.07 4,335,146 +0.73(+2.33%)
Jul 10, 2013 32.04 32.05 31.31 31.34 5,775,720 -0.71(-2.22%)
Jul 09, 2013 32.25 32.12 31.64 32.05 3,090,797 +0.12(+0.38%)
Jul 08, 2013 32.11 32.16 31.82 31.93 2,219,952 +0.01(+0.03%)
Jul 05, 2013 31.85 31.94 31.42 31.92 1,646,730 +0.47(+1.49%)
Jul 03, 2013 31.28 31.68 31.18 31.45 1,467,363 -0.04(-0.13%)
Jul 02, 2013 31.72 31.96 31.22 31.49 3,434,152 -0.26(-0.82%)
Jul 01, 2013 32.14 32.27 31.74 31.75 3,394,982 -0.05(-0.16%)
Jun 28, 2013 32.39 32.55 31.62 31.80 5,866,059 -0.12(-0.38%)
Jun 26, 2013 31.92 32.12 31.66 31.92 4,633,527 +0.42(+1.33%)
Jun 25, 2013 31.79 31.90 31.27 31.50 6,816,144 +0.20(+0.64%)
Jun 24, 2013 32.25 32.25 31.09 31.30 5,970,312 -1.51(-4.60%)
Jun 21, 2013 33.15 33.44 32.59 32.81 6,144,586 +0.01(+0.03%)
Jun 20, 2013 33.56 33.58 32.68 32.80 3,866,735 -1.21(-3.56%)
Jun 19, 2013 34.58 34.63 34.01 34.01 3,524,021 -0.53(-1.53%)
Jun 18, 2013 34.45 34.66 34.31 34.54 2,182,647 +0.19(+0.55%)
Jun 17, 2013 33.95 34.51 33.89 34.35 2,661,250 +0.83(+2.48%)
Jun 14, 2013 33.88 34.08 33.39 33.52 3,158,771 -0.49(-1.44%)
Jun 13, 2013 33.11 34.06 33.00 34.01 2,865,913 +0.85(+2.56%)
Jun 12, 2013 33.96 33.99 33.07 33.16 2,271,749 -0.46(-1.37%)
Jun 11, 2013 33.78 34.18 33.37 33.62 3,020,811 -0.64(-1.87%)
Jun 10, 2013 34.59 34.60 33.90 34.26 3,747,468 -0.18(-0.52%)
Jun 07, 2013 33.38 34.49 33.30 34.44 5,681,253 +1.30(+3.92%)
Jun 06, 2013 32.57 33.14 32.37 33.14 4,914,422 +0.56(+1.72%)
Jun 05, 2013 33.22 33.29 32.34 32.58 4,283,491 -0.72(-2.16%)
Jun 04, 2013 33.52 34.15 33.18 33.30 5,063,568 -0.16(-0.48%)
Jun 03, 2013 33.75 33.80 32.98 33.46 4,006,552 -0.28(-0.83%)
May 31, 2013 34.46 34.54 33.74 33.74 4,415,973 -0.90(-2.60%)
May 30, 2013 34.19 34.82 34.05 34.64 3,097,687 +0.47(+1.38%)
May 29, 2013 34.13 34.46 33.92 34.17 3,910,975 -0.32(-0.93%)
May 28, 2013 34.24 34.66 34.10 34.49 3,978,332 +0.93(+2.77%)
May 24, 2013 33.31 33.64 33.13 33.56 2,477,471 +0.02(+0.06%)
May 23, 2013 33.56 33.65 33.15 33.54 5,157,889 -0.50(-1.47%)
May 22, 2013 34.48 35.02 33.88 34.04 3,215,122 -0.40(-1.16%)
May 21, 2013 34.61 34.80 34.38 34.44 2,810,086 -0.16(-0.46%)
May 20, 2013 34.55 34.95 34.50 34.60 2,651,408 +0.01(+0.03%)
May 17, 2013 34.51 34.65 34.31 34.59 4,665,878 +0.29(+0.85%)
May 16, 2013 34.62 34.88 34.24 34.30 4,118,127 -0.30(-0.87%)
May 15, 2013 34.03 34.63 33.86 34.60 4,578,546 +0.56(+1.65%)
May 13, 2013 33.89 34.17 33.72 34.04 3,961,100 -0.07(-0.21%)
May 10, 2013 33.22 34.16 33.01 34.11 10,048,696 +1.14(+3.46%)
May 09, 2013 33.04 33.20 32.76 32.97 2,719,505 -0.03(-0.09%)
May 08, 2013 32.55 33.03 32.31 33.00 3,096,621 +0.39(+1.20%)
May 07, 2013 32.70 32.83 32.46 32.61 3,676,470 +0.03(+0.09%)
May 06, 2013 32.48 32.74 32.44 32.58 3,715,181 +0.12(+0.37%)
May 03, 2013 32.23 32.76 31.80 32.46 4,426,857 +0.66(+2.08%)
May 02, 2013 31.73 31.85 31.51 31.80 4,731,230 +0.36(+1.15%)
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.