Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 30.36 31.08 30.34 30.79 8,899,167 +0.53(+1.74%)
Jul 30, 2013 30.52 30.62 29.92 30.26 5,346,613 -0.24(-0.80%)
Jul 29, 2013 30.28 30.77 30.11 30.51 6,391,093 +0.18(+0.60%)
Jul 26, 2013 30.47 30.55 29.90 30.32 6,633,993 +0.37(+1.24%)
Jul 25, 2013 29.39 30.08 29.35 29.95 6,039,378 +0.41(+1.38%)
Jul 24, 2013 29.98 30.04 29.38 29.54 4,561,423 -0.45(-1.51%)
Jul 23, 2013 30.41 30.53 29.94 30.00 5,222,354 -0.45(-1.47%)
Jul 22, 2013 29.95 30.53 30.14 30.44 5,628,421 +0.30(+1.01%)
Jul 19, 2013 30.12 30.40 29.87 30.14 6,378,088 +0.14(+0.45%)
Jul 18, 2013 29.76 30.17 29.66 30.00 4,495,849 +0.32(+1.07%)
Jul 17, 2013 29.77 29.89 29.61 29.69 4,451,948 +0.03(+0.09%)
Jul 16, 2013 30.15 30.31 29.59 29.66 5,486,687 -0.55(-1.82%)
Jul 15, 2013 30.43 30.44 30.15 30.21 4,825,083 -0.29(-0.95%)
Jul 12, 2013 29.74 30.54 29.65 30.50 8,411,893 +0.86(+2.90%)
Jul 11, 2013 29.75 29.86 29.33 29.64 5,999,127 -0.09(-0.30%)
Jul 10, 2013 29.35 29.87 29.35 29.73 4,568,011 +0.40(+1.36%)
Jul 09, 2013 29.79 29.61 29.28 29.33 5,625,481 -0.24(-0.82%)
Jul 08, 2013 29.04 29.58 28.99 29.57 5,882,349 +0.65(+2.25%)
Jul 05, 2013 28.74 29.00 28.64 28.92 4,052,850 +0.33(+1.16%)
Jul 03, 2013 28.35 28.64 28.17 28.59 3,571,177 +0.01(+0.05%)
Jul 02, 2013 28.15 28.82 28.15 28.58 6,451,081 +0.41(+1.44%)
Jul 01, 2013 28.03 28.39 27.80 28.17 6,779,027 +0.18(+0.65%)
Jun 28, 2013 28.79 29.09 27.97 27.99 15,885,494 -1.38(-4.70%)
Jun 26, 2013 29.18 29.52 29.13 29.37 6,992,128 +0.51(+1.76%)
Jun 25, 2013 28.54 28.96 28.17 28.86 6,923,983 +0.50(+1.77%)
Jun 24, 2013 28.48 28.70 27.97 28.36 8,928,362 -0.49(-1.71%)
Jun 21, 2013 28.20 28.91 27.89 28.85 14,513,568 +1.06(+3.80%)
Jun 20, 2013 28.87 28.96 27.70 27.80 11,043,082 -1.34(-4.60%)
Jun 19, 2013 29.49 29.67 29.12 29.14 5,411,402 -0.34(-1.15%)
Jun 18, 2013 29.09 29.49 28.86 29.48 5,384,068 +0.36(+1.23%)
Jun 17, 2013 29.38 29.45 28.89 29.12 5,107,709 -0.14(-0.46%)
Jun 14, 2013 29.10 29.45 28.77 29.25 6,024,316 +0.04(+0.14%)
Jun 13, 2013 28.72 29.25 27.15 29.21 9,005,019 +0.26(+0.89%)
Jun 12, 2013 29.73 29.79 28.92 28.96 5,528,108 -0.56(-1.88%)
Jun 11, 2013 29.32 29.82 29.14 29.51 5,280,314 -0.22(-0.75%)
Jun 10, 2013 30.01 30.01 29.26 29.73 6,947,367 -0.05(-0.18%)
Jun 07, 2013 29.60 29.97 29.45 29.79 8,070,647 +0.34(+1.15%)
Jun 06, 2013 29.26 29.50 28.87 29.45 6,294,298 +0.31(+1.07%)
Jun 05, 2013 29.44 29.72 28.90 29.14 7,092,008 -0.40(-1.35%)
Jun 04, 2013 29.40 30.11 29.37 29.54 6,689,183 +0.18(+0.62%)
Jun 03, 2013 29.03 29.50 28.94 29.35 10,601,940 +0.45(+1.57%)
May 31, 2013 29.97 30.26 28.90 28.90 13,751,522 -1.26(-4.18%)
May 30, 2013 29.84 30.55 29.84 30.16 7,167,156 +0.45(+1.53%)
May 29, 2013 30.39 30.59 29.65 29.71 10,204,468 -1.02(-3.33%)
May 28, 2013 31.07 31.17 30.26 30.73 9,131,428 -0.03(-0.11%)
May 24, 2013 31.31 31.47 30.68 30.76 6,664,189 -0.78(-2.47%)
May 23, 2013 31.22 31.78 31.16 31.54 4,850,179 -0.12(-0.36%)
May 22, 2013 31.45 32.50 31.04 31.66 7,686,513 +0.15(+0.47%)
May 21, 2013 31.27 31.79 31.26 31.51 6,957,545 +0.19(+0.61%)
May 20, 2013 31.90 31.91 31.19 31.32 5,225,630 -0.62(-1.93%)
May 17, 2013 31.16 32.05 31.04 31.93 7,748,332 +0.65(+2.08%)
May 16, 2013 31.18 31.75 31.15 31.28 6,803,080 +0.12(+0.39%)
May 15, 2013 30.95 31.77 30.79 31.16 9,900,368 +1.01(+3.35%)
May 13, 2013 30.32 30.32 29.90 30.15 5,522,613 -0.32(-1.04%)
May 10, 2013 29.93 30.47 29.92 30.47 6,581,763 +0.52(+1.74%)
May 09, 2013 29.34 30.09 29.28 29.95 7,455,028 +0.51(+1.72%)
May 08, 2013 30.47 30.50 29.38 29.44 10,300,389 -0.96(-3.16%)
May 07, 2013 30.13 30.47 30.07 30.40 5,532,576 +0.22(+0.72%)
May 06, 2013 30.43 30.43 29.89 30.19 6,034,966 -0.06(-0.20%)
May 03, 2013 30.00 30.31 29.78 30.25 6,858,211 +0.47(+1.57%)
May 02, 2013 30.93 30.93 29.69 29.78 14,255,634 -1.06(-3.42%)
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.