Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 30.98 31.12 30.78 30.91 8,657,726 -0.17(-0.53%)
Jun 27, 2013 31.14 31.21 30.81 31.08 5,184,398 +0.14(+0.46%)
Jun 26, 2013 30.68 31.09 30.63 30.94 6,749,297 +0.52(+1.71%)
Jun 25, 2013 30.31 30.49 30.06 30.42 6,373,134 +0.31(+1.04%)
Jun 24, 2013 30.10 30.41 29.90 30.11 6,370,862 -0.22(-0.72%)
Jun 21, 2013 30.56 30.70 30.11 30.33 12,249,883 -0.07(-0.24%)
Jun 20, 2013 30.75 30.87 30.32 30.40 6,698,504 -0.69(-2.23%)
Jun 19, 2013 31.42 31.64 31.08 31.09 7,163,616 -0.33(-1.06%)
Jun 18, 2013 30.92 31.54 30.80 31.42 6,073,949 +0.48(+1.56%)
Jun 17, 2013 30.76 31.10 30.75 30.94 6,293,582 +0.41(+1.36%)
Jun 14, 2013 30.48 30.68 30.33 30.53 4,338,773 +0.02(+0.06%)
Jun 13, 2013 29.99 30.60 29.87 30.51 4,604,812 +0.53(+1.76%)
Jun 12, 2013 30.48 30.48 29.96 29.98 5,422,543 -0.40(-1.30%)
Jun 11, 2013 30.11 30.51 30.05 30.37 4,691,885 -0.04(-0.13%)
Jun 10, 2013 30.38 30.57 30.26 30.41 5,100,776 +0.09(+0.31%)
Jun 07, 2013 29.76 30.35 29.55 30.32 6,934,115 +0.82(+2.76%)
Jun 06, 2013 29.54 29.59 29.12 29.50 9,503,622 -0.00(-0.02%)
Jun 05, 2013 30.12 30.16 29.42 29.51 7,085,287 -0.66(-2.19%)
Jun 04, 2013 30.38 30.65 30.00 30.17 6,061,619 -0.28(-0.93%)
Jun 03, 2013 30.20 30.48 30.16 30.45 6,450,387 +0.27(+0.89%)
May 31, 2013 30.37 30.63 30.18 30.18 5,528,722 -0.33(-1.09%)
May 30, 2013 30.48 30.71 30.32 30.52 4,297,572 +0.14(+0.47%)
May 29, 2013 30.32 30.51 30.22 30.37 4,308,595 -0.19(-0.61%)
May 28, 2013 30.62 30.86 30.50 30.56 4,056,773 +0.24(+0.79%)
May 24, 2013 30.27 30.46 30.13 30.32 4,685,107 -0.14(-0.46%)
May 23, 2013 30.42 30.62 30.36 30.46 5,781,070 -0.18(-0.59%)
May 22, 2013 31.16 31.27 30.51 30.64 5,778,494 -0.53(-1.69%)
May 21, 2013 31.25 31.44 31.13 31.17 4,817,032 -0.11(-0.36%)
May 20, 2013 30.85 31.29 30.81 31.28 7,327,628 +0.40(+1.30%)
May 17, 2013 30.64 30.93 30.63 30.88 7,860,765 +0.48(+1.57%)
May 16, 2013 30.15 30.69 30.14 30.40 9,554,586 +0.10(+0.34%)
May 15, 2013 30.15 30.34 30.07 30.30 8,095,430 +0.22(+0.75%)
May 13, 2013 30.12 30.25 30.06 30.08 4,715,647 -0.15(-0.48%)
May 10, 2013 30.13 30.25 30.04 30.22 2,993,073 +0.08(+0.26%)
May 09, 2013 30.08 30.33 30.00 30.14 4,113,210 +0.05(+0.16%)
May 08, 2013 30.03 30.13 29.95 30.10 4,255,213 +0.05(+0.18%)
May 07, 2013 30.03 30.16 29.89 30.04 3,619,557 +0.11(+0.36%)
May 06, 2013 29.68 30.00 29.56 29.93 4,258,099 +0.25(+0.84%)
May 03, 2013 29.83 29.79 29.59 29.69 7,726,225 +0.17(+0.56%)
May 02, 2013 29.46 29.61 29.34 29.52 5,108,872 +0.16(+0.53%)
May 01, 2013 29.62 29.97 29.34 29.36 5,874,285 -0.39(-1.31%)
Apr 30, 2013 29.44 30.04 29.33 29.75 10,462,365 +0.35(+1.18%)
Apr 29, 2013 29.30 29.50 29.24 29.41 4,309,175 +0.14(+0.48%)
Apr 26, 2013 29.48 29.51 29.26 29.27 5,385,630 -0.24(-0.83%)
Apr 25, 2013 29.32 29.74 29.21 29.51 5,367,575 +0.23(+0.80%)
Apr 24, 2013 28.93 29.43 28.82 29.28 7,771,909 +0.42(+1.47%)
Apr 23, 2013 28.98 29.06 28.56 28.85 9,020,683 +0.05(+0.17%)
Apr 22, 2013 28.87 29.01 28.56 28.80 4,883,024 -0.05(-0.19%)
Apr 19, 2013 28.49 28.88 28.38 28.86 7,232,071 +0.51(+1.81%)
Apr 18, 2013 28.30 28.59 28.13 28.34 18,618,984 -0.83(-2.83%)
Apr 17, 2013 29.62 29.65 29.09 29.17 6,986,445 -0.60(-2.00%)
Apr 16, 2013 29.41 29.77 29.33 29.76 4,554,199 +0.51(+1.75%)
Apr 15, 2013 29.92 30.07 29.25 29.25 5,906,535 -0.81(-2.68%)
Apr 12, 2013 30.16 30.26 29.86 30.06 3,445,220 -0.19(-0.61%)
Apr 11, 2013 30.15 30.33 30.05 30.24 4,851,663 +0.08(+0.26%)
Apr 10, 2013 29.66 30.19 29.52 30.16 4,824,266 +0.61(+2.05%)
Apr 09, 2013 29.70 29.71 29.39 29.56 5,309,597 -0.11(-0.38%)
Apr 08, 2013 29.55 29.73 29.49 29.67 3,502,324 +0.11(+0.36%)
Apr 05, 2013 29.30 29.58 29.19 29.56 5,527,946 -0.10(-0.33%)
Apr 04, 2013 29.87 30.01 29.60 29.66 6,707,213 -0.17(-0.56%)
Apr 03, 2013 30.19 30.22 29.71 29.83 7,226,701 -0.32(-1.05%)
Apr 02, 2013 30.27 30.30 30.06 30.14 5,304,253 -0.02(-0.08%)
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.