Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 31.55 31.94 31.32 31.65 1,916,939 +0.14(+0.45%)
Jun 27, 2013 31.24 31.59 31.18 31.51 0 +0.35(+1.13%)
Jun 26, 2013 31.38 31.48 30.92 31.16 0 +0.11(+0.34%)
Jun 25, 2013 31.10 31.25 30.81 31.05 0 +0.09(+0.30%)
Jun 24, 2013 31.19 31.21 30.94 30.96 0 -0.35(-1.11%)
Jun 21, 2013 31.16 31.45 30.96 31.31 2,678,479 +0.37(+1.21%)
Jun 20, 2013 31.38 31.45 30.88 30.93 0 -0.76(-2.38%)
Jun 19, 2013 31.48 32.01 31.48 31.69 0 +0.10(+0.30%)
Jun 18, 2013 31.33 31.68 31.32 31.59 961,775 +0.31(+0.98%)
Jun 17, 2013 31.24 31.71 31.15 31.28 0 +0.16(+0.50%)
Jun 14, 2013 31.34 31.52 31.07 31.13 0 -0.16(-0.52%)
Jun 13, 2013 30.99 31.38 30.88 31.29 1,134,288 +0.36(+1.16%)
Jun 12, 2013 31.70 31.77 30.92 30.93 1,361,027 -0.63(-1.99%)
Jun 11, 2013 31.29 31.67 30.90 31.56 1,705,259 +0.08(+0.25%)
Jun 10, 2013 31.77 31.86 31.43 31.48 0 -0.29(-0.91%)
Jun 07, 2013 31.28 31.80 31.16 31.77 0 +0.58(+1.86%)
Jun 06, 2013 31.19 31.25 30.68 31.19 0 +0.06(+0.18%)
Jun 05, 2013 31.38 31.51 31.11 31.14 0 -0.40(-1.25%)
Jun 04, 2013 31.62 31.76 31.16 31.53 0 -0.11(-0.33%)
Jun 03, 2013 31.75 31.76 31.14 31.64 1,511,245 +0.23(+0.74%)
May 31, 2013 31.39 31.79 31.38 31.40 1,854,177 -0.25(-0.78%)
May 30, 2013 31.34 31.86 31.27 31.65 0 +0.27(+0.87%)
May 29, 2013 32.80 32.97 31.22 31.38 6,292,365 -1.61(-4.87%)
May 28, 2013 33.63 33.89 32.93 32.99 1,314,762 -0.31(-0.93%)
May 24, 2013 32.87 33.66 32.74 33.30 0 +0.13(+0.40%)
May 23, 2013 33.23 33.33 32.83 33.16 0 -0.36(-1.07%)
May 22, 2013 34.17 34.58 33.40 33.52 0 -0.69(-2.02%)
May 21, 2013 33.82 34.40 33.74 34.22 0 +0.54(+1.59%)
May 20, 2013 33.85 33.87 33.60 33.68 0 -0.15(-0.44%)
May 17, 2013 33.42 33.85 33.42 33.83 0 +0.49(+1.48%)
May 16, 2013 33.63 33.81 33.28 33.33 1,501,333 -0.28(-0.84%)
May 15, 2013 33.57 33.73 33.45 33.61 0 +0.11(+0.32%)
May 13, 2013 33.52 33.71 33.34 33.51 0 -0.04(-0.11%)
May 10, 2013 33.45 33.83 33.45 33.54 0 -0.06(-0.17%)
May 09, 2013 33.68 33.81 33.48 33.60 0 -0.01(-0.02%)
May 08, 2013 33.51 33.69 33.47 33.61 0 +0.10(+0.30%)
May 07, 2013 33.21 33.55 33.18 33.51 0 +0.22(+0.66%)
May 06, 2013 33.47 33.49 33.07 33.29 0 -0.05(-0.15%)
May 03, 2013 33.25 33.46 33.05 33.34 0 +0.29(+0.88%)
May 02, 2013 33.22 33.57 32.99 33.05 0 -0.17(-0.51%)
May 01, 2013 33.54 33.71 32.95 33.22 0 -0.23(-0.68%)
Apr 30, 2013 33.68 33.70 33.33 33.45 0 -0.20(-0.59%)
Apr 29, 2013 33.20 33.66 33.11 33.64 1,762,071 +0.27(+0.80%)
Apr 26, 2013 33.76 33.83 33.37 33.37 1,913,343 -0.35(-1.03%)
Apr 25, 2013 33.48 34.17 33.37 33.72 1,827,642 +0.34(+1.02%)
Apr 24, 2013 33.54 33.68 32.98 33.38 0 -0.34(-1.01%)
Apr 23, 2013 33.18 33.75 32.80 33.72 2,648,611 +0.85(+2.60%)
Apr 22, 2013 32.75 34.22 32.38 32.87 7,365,259 +1.08(+3.40%)
Apr 19, 2013 31.32 31.86 31.10 31.79 1,974,052 +0.48(+1.53%)
Apr 18, 2013 30.86 31.47 30.68 31.31 1,907,192 +0.42(+1.37%)
Apr 17, 2013 31.32 31.34 30.60 30.88 1,629,950 -0.42(-1.33%)
Apr 16, 2013 31.01 31.33 30.92 31.30 1,024,975 +0.37(+1.21%)
Apr 15, 2013 31.52 31.79 30.84 30.92 1,189,670 -0.78(-2.47%)
Apr 12, 2013 31.65 31.84 31.30 31.71 1,010,086 -0.11(-0.34%)
Apr 11, 2013 31.65 32.15 31.57 31.82 2,062,906 +0.25(+0.79%)
Apr 10, 2013 31.09 31.60 30.92 31.57 2,415,684 +0.56(+1.82%)
Apr 09, 2013 30.54 31.07 30.42 31.00 1,218,438 +0.47(+1.53%)
Apr 08, 2013 30.59 30.64 30.38 30.54 1,593,012 -0.06(-0.18%)
Apr 05, 2013 30.27 30.60 30.06 30.59 2,580,907 -0.09(-0.30%)
Apr 04, 2013 30.52 30.85 30.35 30.68 1,465,545 +0.30(+1.00%)
Apr 03, 2013 30.66 30.79 30.30 30.38 2,116,245 -0.25(-0.83%)
Apr 02, 2013 30.80 30.80 30.50 30.64 1,425,697 -0.12(-0.39%)
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.