Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 32.98 33.05 32.59 32.83 4,560,307 -0.14(-0.43%)
Jul 30, 2013 33.21 33.39 32.96 32.98 3,342,823 -0.11(-0.32%)
Jul 29, 2013 32.71 33.31 32.71 33.08 14,886,997 +0.16(+0.49%)
Jul 26, 2013 32.40 32.92 32.29 32.92 15,997,586 +0.47(+1.44%)
Jul 25, 2013 32.64 32.90 32.42 32.45 18,273,078 -0.40(-1.23%)
Jul 24, 2013 33.31 33.37 32.72 32.85 3,533,274 -0.51(-1.53%)
Jul 23, 2013 33.37 33.57 33.30 33.36 2,405,561 +0.01(+0.02%)
Jul 22, 2013 33.41 33.49 33.33 33.36 1,886,050 -0.04(-0.11%)
Jul 19, 2013 33.46 33.60 33.34 33.39 3,806,759 -0.06(-0.17%)
Jul 18, 2013 33.41 33.61 33.33 33.45 3,468,595 +0.11(+0.34%)
Jul 17, 2013 33.69 33.71 33.14 33.34 2,580,130 -0.12(-0.36%)
Jul 16, 2013 33.70 33.70 33.24 33.46 3,723,302 -0.19(-0.57%)
Jul 15, 2013 32.90 33.70 32.85 33.65 4,372,377 +0.67(+2.04%)
Jul 12, 2013 32.78 33.02 32.56 32.98 4,503,710 +0.22(+0.67%)
Jul 11, 2013 32.46 32.79 32.30 32.76 5,445,073 +0.58(+1.81%)
Jul 10, 2013 31.60 32.22 31.54 32.17 4,882,886 +0.60(+1.91%)
Jul 09, 2013 31.70 31.71 31.52 31.57 5,863,399 +0.00(+0.00%)
Jul 08, 2013 31.38 31.83 31.29 31.57 5,799,928 +0.21(+0.65%)
Jul 05, 2013 31.54 31.60 30.99 31.37 2,643,906 -0.13(-0.40%)
Jul 03, 2013 31.38 31.62 31.29 31.49 1,620,120 -0.01(-0.05%)
Jul 02, 2013 31.42 31.72 31.36 31.51 6,797,843 +0.01(+0.02%)
Jul 01, 2013 31.86 31.96 31.32 31.50 4,590,288 -0.22(-0.69%)
Jun 28, 2013 31.54 31.91 31.41 31.72 4,637,333 +0.21(+0.67%)
Jun 27, 2013 31.67 32.05 31.45 31.51 3,974,905 -0.09(-0.27%)
Jun 26, 2013 31.30 31.67 31.28 31.59 3,861,226 +0.49(+1.57%)
Jun 25, 2013 31.05 31.37 30.75 31.11 4,488,612 +0.24(+0.78%)
Jun 24, 2013 30.79 31.14 30.43 30.86 3,946,308 -0.15(-0.48%)
Jun 21, 2013 30.81 31.20 30.34 31.01 7,270,206 +0.42(+1.37%)
Jun 20, 2013 31.56 31.56 30.53 30.60 8,094,117 -1.13(-3.57%)
Jun 19, 2013 32.45 32.54 31.72 31.73 5,993,219 -0.79(-2.42%)
Jun 18, 2013 32.31 32.66 32.22 32.51 4,027,972 +0.23(+0.72%)
Jun 17, 2013 32.41 32.59 32.17 32.28 5,019,918 +0.04(+0.13%)
Jun 14, 2013 32.44 32.71 32.20 32.24 5,571,750 -0.29(-0.89%)
Jun 13, 2013 32.04 32.55 31.77 32.53 4,250,939 +0.51(+1.59%)
Jun 12, 2013 32.39 32.64 31.95 32.02 4,990,498 -0.11(-0.35%)
Jun 11, 2013 32.27 32.47 32.10 32.13 4,619,553 -0.39(-1.20%)
Jun 10, 2013 32.84 32.93 32.43 32.52 6,637,601 -0.17(-0.52%)
Jun 07, 2013 32.41 32.83 32.32 32.69 6,421,352 +0.34(+1.05%)
Jun 06, 2013 32.33 32.47 32.03 32.35 6,598,494 +0.04(+0.13%)
Jun 05, 2013 32.49 32.54 32.23 32.31 3,993,202 -0.31(-0.96%)
Jun 04, 2013 32.60 32.78 32.43 32.62 4,634,136 -0.06(-0.20%)
Jun 03, 2013 32.44 32.80 31.89 32.68 6,601,248 +0.23(+0.70%)
May 31, 2013 32.56 33.09 32.42 32.46 3,968,934 -0.19(-0.59%)
May 30, 2013 32.85 33.67 32.62 32.65 5,072,409 -0.07(-0.22%)
May 29, 2013 32.70 32.80 32.28 32.72 6,042,154 -0.26(-0.79%)
May 28, 2013 33.39 33.46 32.81 32.98 10,209,966 -0.81(-2.41%)
May 24, 2013 33.97 34.17 33.73 33.80 2,979,390 -0.40(-1.18%)
May 23, 2013 34.13 34.38 33.91 34.20 4,106,444 -0.22(-0.64%)
May 22, 2013 34.92 35.33 34.35 34.42 4,149,802 -0.55(-1.56%)
May 21, 2013 35.04 35.19 34.78 34.97 2,868,911 -0.08(-0.22%)
May 20, 2013 35.13 35.27 35.00 35.04 2,472,441 -0.12(-0.34%)
May 17, 2013 34.82 35.17 34.77 35.16 3,166,588 +0.42(+1.20%)
May 16, 2013 34.94 35.03 34.70 34.75 3,145,400 -0.26(-0.73%)
May 15, 2013 34.61 35.24 34.56 35.00 4,041,105 +0.52(+1.52%)
May 13, 2013 34.48 34.55 34.31 34.48 3,908,811 -0.11(-0.31%)
May 10, 2013 34.55 34.66 34.29 34.58 3,799,086 -0.01(-0.02%)
May 09, 2013 35.49 35.60 34.52 34.59 4,862,848 -0.91(-2.57%)
May 08, 2013 35.72 35.81 35.35 35.50 4,477,328 -0.33(-0.91%)
May 07, 2013 35.47 35.84 35.42 35.83 3,660,128 +0.43(+1.21%)
May 06, 2013 35.77 35.85 35.39 35.40 3,722,548 -0.44(-1.21%)
May 03, 2013 36.05 36.05 35.80 35.84 4,022,193 -0.06(-0.18%)
May 02, 2013 35.94 36.03 35.74 35.90 3,085,236 -0.04(-0.12%)
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.