Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 32.32 32.62 32.22 32.22 5,023,326 -0.11(-0.34%)
Jun 27, 2013 32.81 32.99 32.32 32.33 3,482,660 -0.29(-0.88%)
Jun 26, 2013 32.53 32.66 32.35 32.62 2,104,829 +0.34(+1.05%)
Jun 25, 2013 31.99 32.41 31.89 32.28 2,503,016 +0.49(+1.55%)
Jun 24, 2013 32.01 32.12 31.51 31.79 3,088,547 -0.48(-1.50%)
Jun 21, 2013 32.47 32.52 31.98 32.27 5,756,667 +0.02(+0.06%)
Jun 20, 2013 32.78 32.91 32.19 32.25 3,912,937 -0.78(-2.37%)
Jun 19, 2013 33.43 33.61 33.00 33.04 3,604,652 -0.41(-1.24%)
Jun 18, 2013 33.65 33.67 33.13 33.45 3,613,345 -0.20(-0.59%)
Jun 17, 2013 33.43 33.94 33.43 33.65 4,502,995 +0.38(+1.15%)
Jun 14, 2013 33.04 33.30 32.95 33.27 4,236,398 +0.15(+0.46%)
Jun 13, 2013 32.62 33.14 32.56 33.11 1,633,326 +0.45(+1.39%)
Jun 12, 2013 32.90 33.11 32.57 32.66 2,355,732 -0.04(-0.14%)
Jun 11, 2013 32.76 33.11 32.69 32.70 1,751,518 -0.28(-0.85%)
Jun 10, 2013 32.90 33.16 32.74 32.98 3,192,688 +0.06(+0.19%)
Jun 07, 2013 32.76 32.97 32.66 32.92 3,583,414 +0.39(+1.21%)
Jun 06, 2013 32.16 32.60 32.07 32.53 2,645,230 +0.23(+0.73%)
Jun 05, 2013 32.72 32.98 32.29 32.29 4,493,360 -0.56(-1.70%)
Jun 04, 2013 32.61 33.00 32.59 32.85 4,442,335 +0.27(+0.82%)
Jun 03, 2013 32.56 32.90 32.40 32.59 4,825,214 +0.01(+0.04%)
May 31, 2013 32.36 32.83 32.31 32.57 3,702,365 +0.18(+0.57%)
May 30, 2013 32.59 32.76 32.36 32.39 2,052,395 -0.27(-0.81%)
May 29, 2013 32.54 32.80 32.19 32.66 2,720,017 -0.06(-0.17%)
May 28, 2013 33.07 33.12 32.63 32.71 3,845,836 -0.18(-0.54%)
May 24, 2013 32.78 32.95 32.60 32.89 2,222,115 -0.15(-0.44%)
May 23, 2013 32.80 33.12 32.78 33.04 4,446,181 +0.04(+0.12%)
May 22, 2013 33.05 33.23 32.73 33.00 5,762,222 -0.17(-0.52%)
May 21, 2013 32.27 33.40 32.26 33.17 6,720,247 +0.73(+2.25%)
May 20, 2013 32.55 32.60 32.16 32.44 4,823,222 -0.24(-0.74%)
May 17, 2013 32.81 33.14 32.55 32.68 5,289,835 -0.29(-0.86%)
May 16, 2013 33.47 33.54 32.60 32.97 18,422,936 +1.49(+4.73%)
May 15, 2013 31.17 31.51 30.96 31.48 5,112,515 +0.96(+3.13%)
May 13, 2013 30.96 31.06 30.48 30.52 3,934,747 -0.46(-1.49%)
May 10, 2013 30.53 30.99 30.41 30.98 3,885,406 +0.44(+1.43%)
May 09, 2013 29.73 30.89 29.73 30.55 6,858,211 +0.77(+2.57%)
May 08, 2013 30.04 30.09 29.69 29.78 7,528,791 -0.42(-1.38%)
May 07, 2013 30.17 30.21 29.76 30.20 5,065,007 -0.37(-1.20%)
May 06, 2013 30.65 30.87 30.43 30.56 3,735,573 -0.04(-0.15%)
May 03, 2013 29.99 30.63 29.78 30.61 4,107,082 +0.83(+2.79%)
May 02, 2013 29.67 30.13 29.49 29.78 3,212,753 +0.25(+0.86%)
May 01, 2013 29.77 29.94 29.51 29.53 3,079,088 -0.29(-0.98%)
Apr 30, 2013 30.01 30.04 29.66 29.82 3,504,929 -0.16(-0.55%)
Apr 29, 2013 30.72 30.72 29.85 29.98 4,972,136 -0.61(-1.99%)
Apr 26, 2013 30.47 30.76 30.41 30.59 2,913,330 +0.17(+0.56%)
Apr 25, 2013 30.20 30.55 30.10 30.42 1,874,191 +0.32(+1.07%)
Apr 24, 2013 30.31 30.54 29.98 30.10 1,999,678 -0.13(-0.44%)
Apr 23, 2013 30.13 30.44 30.00 30.23 2,414,172 +0.23(+0.78%)
Apr 22, 2013 30.04 30.23 29.80 29.99 1,753,308 -0.06(-0.21%)
Apr 19, 2013 29.87 30.12 29.70 30.06 2,868,415 +0.30(+1.02%)
Apr 18, 2013 29.85 30.15 29.42 29.75 4,389,613 -0.01(-0.02%)
Apr 17, 2013 29.61 29.84 29.31 29.76 3,244,960 -0.07(-0.23%)
Apr 16, 2013 30.13 30.20 29.44 29.83 4,994,373 -0.23(-0.76%)
Apr 15, 2013 30.44 30.68 29.98 30.06 2,639,624 -0.62(-2.02%)
Apr 12, 2013 30.97 31.24 30.59 30.68 2,750,604 -0.32(-1.02%)
Apr 11, 2013 30.32 31.13 30.29 31.00 3,136,779 +0.67(+2.21%)
Apr 10, 2013 30.14 30.37 30.10 30.32 2,853,378 +0.28(+0.93%)
Apr 09, 2013 30.53 30.53 30.02 30.04 3,256,171 -0.38(-1.25%)
Apr 08, 2013 30.45 30.49 30.05 30.42 2,469,559 -0.09(-0.29%)
Apr 05, 2013 30.22 30.51 30.06 30.51 4,203,054 +0.03(+0.10%)
Apr 04, 2013 29.77 30.59 29.77 30.48 4,317,580 +0.67(+2.25%)
Apr 03, 2013 29.08 29.93 29.04 29.81 6,121,271 +0.85(+2.93%)
Apr 02, 2013 28.92 29.02 28.72 28.96 2,825,030 +0.11(+0.37%)
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.