Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 32.53 32.70 32.35 32.40 7,294,371 -0.11(-0.34%)
Jul 30, 2013 32.28 32.57 32.14 32.51 6,025,939 -0.08(-0.25%)
Jul 29, 2013 32.28 32.63 32.23 32.59 9,190,177 +0.18(+0.57%)
Jul 26, 2013 32.33 32.44 32.13 32.40 5,249,611 -0.12(-0.37%)
Jul 25, 2013 32.09 32.56 31.98 32.52 5,036,349 +0.30(+0.94%)
Jul 24, 2013 32.66 32.66 32.08 32.22 7,173,718 -0.30(-0.94%)
Jul 23, 2013 32.72 32.88 32.46 32.52 6,056,495 +0.10(+0.30%)
Jul 22, 2013 32.44 32.57 32.40 32.43 6,156,525 +0.03(+0.10%)
Jul 19, 2013 32.16 32.40 32.11 32.40 7,566,487 +0.21(+0.65%)
Jul 18, 2013 32.12 32.36 32.11 32.19 4,697,410 +0.04(+0.12%)
Jul 17, 2013 32.04 32.26 31.96 32.15 6,761,614 +0.27(+0.85%)
Jul 16, 2013 32.14 32.19 31.74 31.88 7,326,088 -0.24(-0.75%)
Jul 15, 2013 32.04 32.17 31.98 32.12 9,210,795 +0.08(+0.25%)
Jul 12, 2013 32.20 32.21 31.90 32.04 4,733,081 -0.11(-0.35%)
Jul 11, 2013 32.04 32.21 31.99 32.15 6,648,071 +0.51(+1.62%)
Jul 10, 2013 31.61 31.76 31.46 31.64 4,735,283 -0.01(-0.03%)
Jul 09, 2013 31.38 31.72 31.16 31.64 5,996,425 +0.48(+1.54%)
Jul 08, 2013 31.12 31.24 31.04 31.16 4,901,770 +0.18(+0.57%)
Jul 05, 2013 30.99 31.00 30.72 30.99 4,405,220 +0.21(+0.68%)
Jul 03, 2013 30.59 30.84 30.56 30.78 4,137,360 +0.01(+0.03%)
Jul 02, 2013 30.75 31.02 30.60 30.77 5,292,418 -0.10(-0.31%)
Jul 01, 2013 31.03 31.19 30.81 30.87 13,999,251 +0.18(+0.59%)
Jun 28, 2013 30.74 30.94 30.61 30.69 10,168,518 -0.17(-0.56%)
Jun 27, 2013 31.08 31.08 30.84 30.86 5,840,240 -0.02(-0.05%)
Jun 26, 2013 30.86 30.95 30.58 30.88 6,383,068 +0.14(+0.47%)
Jun 25, 2013 30.90 30.90 30.54 30.73 6,667,758 +0.18(+0.60%)
Jun 24, 2013 30.59 30.78 30.24 30.55 15,524,906 -0.49(-1.59%)
Jun 21, 2013 31.43 31.44 30.71 31.04 13,831,545 -0.11(-0.35%)
Jun 20, 2013 31.49 31.65 31.04 31.15 16,609,990 -0.83(-2.58%)
Jun 19, 2013 32.16 32.36 31.98 31.98 10,605,063 -0.25(-0.76%)
Jun 18, 2013 32.05 32.27 32.01 32.22 5,237,421 +0.14(+0.45%)
Jun 17, 2013 32.08 32.14 31.88 32.08 5,651,515 +0.27(+0.85%)
Jun 14, 2013 31.94 32.19 31.73 31.81 6,331,930 -0.23(-0.72%)
Jun 13, 2013 31.38 32.09 31.34 32.04 11,817,330 +0.58(+1.84%)
Jun 12, 2013 31.86 31.95 31.44 31.46 9,732,210 -0.16(-0.50%)
Jun 11, 2013 31.70 31.94 31.52 31.62 7,631,853 -0.44(-1.39%)
Jun 10, 2013 32.02 32.15 31.94 32.06 5,834,031 +0.15(+0.47%)
Jun 07, 2013 31.71 31.95 31.59 31.91 12,512,432 +0.29(+0.93%)
Jun 06, 2013 31.40 31.63 31.26 31.62 9,093,837 +0.21(+0.66%)
Jun 05, 2013 32.04 32.04 31.41 31.41 10,966,994 -0.71(-2.22%)
Jun 04, 2013 32.17 32.35 31.94 32.13 7,966,108 -0.04(-0.12%)
Jun 03, 2013 32.09 32.18 31.79 32.17 7,887,487 +0.16(+0.50%)
May 31, 2013 32.30 32.55 31.99 32.01 9,791,669 -0.51(-1.56%)
May 30, 2013 32.47 32.64 32.35 32.52 6,206,948 +0.10(+0.32%)
May 29, 2013 32.36 32.48 32.10 32.41 7,815,988 -0.10(-0.32%)
May 28, 2013 32.60 32.64 32.40 32.52 7,055,063 +0.29(+0.91%)
May 24, 2013 32.19 32.26 31.98 32.22 7,280,766 -0.11(-0.34%)
May 23, 2013 31.97 32.40 31.81 32.33 8,689,206 +0.02(+0.05%)
May 22, 2013 32.77 33.05 32.20 32.32 15,477,380 -0.44(-1.36%)
May 21, 2013 32.89 32.94 32.71 32.76 5,721,053 -0.04(-0.12%)
May 20, 2013 32.71 32.96 32.64 32.80 6,615,331 +0.03(+0.10%)
May 17, 2013 32.48 32.82 32.48 32.77 8,873,123 +0.35(+1.08%)
May 16, 2013 32.43 32.69 32.35 32.42 5,775,372 -0.15(-0.45%)
May 15, 2013 32.27 32.68 32.24 32.57 6,673,499 +0.58(+1.80%)
May 13, 2013 32.19 32.21 31.90 31.99 5,610,496 -0.23(-0.71%)
May 10, 2013 32.23 32.29 31.98 32.22 6,143,333 -0.03(-0.10%)
May 09, 2013 32.32 32.41 32.16 32.25 7,503,391 -0.04(-0.12%)
May 08, 2013 31.98 32.30 31.94 32.29 6,464,197 +0.28(+0.87%)
May 07, 2013 31.80 32.06 31.69 32.02 7,658,393 +0.30(+0.95%)
May 06, 2013 31.71 31.76 31.55 31.71 5,861,225 +0.09(+0.28%)
May 03, 2013 31.52 31.72 31.08 31.63 7,340,987 +0.55(+1.76%)
May 02, 2013 31.01 31.15 30.71 31.08 7,773,005 +0.22(+0.72%)
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.