Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 33.37 33.53 33.01 33.15 28,453,332 +0.08(+0.25%)
Jul 30, 2013 33.23 33.77 32.92 33.06 24,382,464 -0.20(-0.60%)
Jul 29, 2013 33.22 33.57 33.13 33.26 14,956,009 -0.10(-0.31%)
Jul 26, 2013 33.06 33.37 32.88 33.37 14,309,961 +0.22(+0.66%)
Jul 25, 2013 32.71 33.16 32.58 33.15 14,592,011 +0.28(+0.84%)
Jul 24, 2013 32.98 33.06 32.69 32.87 12,993,888 -0.11(-0.33%)
Jul 23, 2013 32.90 33.18 32.71 32.98 13,431,599 +0.14(+0.44%)
Jul 22, 2013 32.99 33.20 32.72 32.84 16,448,813 -0.05(-0.15%)
Jul 19, 2013 32.67 32.98 32.48 32.89 20,687,376 +0.27(+0.82%)
Jul 18, 2013 33.05 33.12 32.58 32.62 25,900,796 -0.54(-1.62%)
Jul 17, 2013 33.22 33.56 33.12 33.16 11,742,840 -0.03(-0.10%)
Jul 16, 2013 33.42 33.60 33.05 33.19 22,195,794 -0.20(-0.60%)
Jul 15, 2013 33.38 33.64 33.21 33.39 14,031,648 -0.01(-0.04%)
Jul 12, 2013 33.31 33.48 33.16 33.40 12,875,395 +0.16(+0.48%)
Jul 11, 2013 33.33 33.37 33.12 33.24 16,628,614 +0.24(+0.73%)
Jul 10, 2013 32.77 33.15 32.75 33.00 11,307,015 +0.23(+0.71%)
Jul 09, 2013 32.84 33.03 32.76 32.77 14,993,771 +0.14(+0.44%)
Jul 08, 2013 32.60 32.78 32.51 32.62 15,952,691 +0.17(+0.53%)
Jul 05, 2013 32.29 32.55 32.07 32.45 11,775,391 +0.42(+1.31%)
Jul 03, 2013 31.98 32.16 31.76 32.03 9,999,231 +0.00(+0.00%)
Jul 02, 2013 31.72 32.16 31.67 32.03 16,466,240 +0.16(+0.50%)
Jul 01, 2013 31.83 32.24 31.81 31.87 19,055,558 -0.09(-0.28%)
Jun 28, 2013 32.66 32.67 31.96 31.96 23,749,368 -0.17(-0.51%)
Jun 26, 2013 32.07 32.28 31.85 32.13 16,620,673 +0.32(+0.99%)
Jun 25, 2013 32.02 32.12 31.71 31.81 17,477,588 -0.12(-0.39%)
Jun 24, 2013 31.98 32.24 31.70 31.94 26,275,226 -0.41(-1.26%)
Jun 21, 2013 32.25 32.75 32.11 32.34 35,301,540 +0.47(+1.49%)
Jun 20, 2013 32.63 32.63 31.80 31.87 25,908,038 -0.87(-2.67%)
Jun 19, 2013 32.83 33.15 32.65 32.74 26,158,542 -0.12(-0.36%)
Jun 18, 2013 32.95 33.06 32.80 32.86 17,173,856 -0.03(-0.10%)
Jun 17, 2013 33.26 33.41 32.73 32.89 18,143,452 -0.10(-0.31%)
Jun 14, 2013 32.87 33.39 32.69 33.00 19,812,772 +0.03(+0.10%)
Jun 13, 2013 32.16 32.99 31.99 32.96 21,470,570 +0.45(+1.38%)
Jun 12, 2013 32.95 33.10 32.50 32.51 24,492,112 -0.21(-0.65%)
Jun 11, 2013 33.08 33.17 32.72 32.73 78,692,032 -0.62(-1.86%)
Jun 10, 2013 33.48 33.64 33.28 33.35 70,564,928 +0.19(+0.56%)
Jun 07, 2013 33.56 33.81 33.10 33.16 73,289,008 -0.28(-0.84%)
Jun 06, 2013 33.47 33.53 32.86 33.44 28,917,812 -0.09(-0.27%)
Jun 05, 2013 33.73 34.22 33.36 33.53 36,218,724 -0.49(-1.44%)
Jun 04, 2013 33.17 34.52 33.15 34.02 53,783,612 +0.68(+2.04%)
Jun 03, 2013 33.67 33.97 33.24 33.34 55,198,240 +1.20(+3.75%)
May 31, 2013 32.29 32.81 32.13 32.14 31,584,368 -0.25(-0.79%)
May 30, 2013 32.36 32.61 32.16 32.39 22,093,848 +0.14(+0.43%)
May 29, 2013 32.54 32.66 32.00 32.25 23,326,954 -0.52(-1.57%)
May 28, 2013 32.99 33.47 32.70 32.77 25,670,068 +0.32(+0.98%)
May 24, 2013 32.38 32.45 32.07 32.45 22,955,006 -0.12(-0.36%)
May 23, 2013 31.97 32.64 31.94 32.57 32,813,416 +0.43(+1.33%)
May 22, 2013 32.75 33.24 31.99 32.14 61,949,672 -0.43(-1.31%)
May 21, 2013 31.13 32.71 31.10 32.57 68,342,536 +1.46(+4.69%)
May 20, 2013 31.63 31.67 31.03 31.11 24,311,618 -0.54(-1.70%)
May 17, 2013 31.85 32.14 31.02 31.65 31,588,682 -0.26(-0.82%)
May 16, 2013 32.05 32.14 30.97 31.91 17,384,594 -0.25(-0.77%)
May 15, 2013 32.16 32.52 31.97 32.16 19,189,068 +0.39(+1.21%)
May 13, 2013 31.54 31.81 31.43 31.77 14,890,190 +0.15(+0.48%)
May 10, 2013 31.34 31.62 31.30 31.62 20,234,744 +0.32(+1.01%)
May 09, 2013 31.14 31.39 30.93 31.30 20,602,656 +0.34(+1.11%)
May 08, 2013 31.05 31.38 30.95 30.96 26,607,730 -0.19(-0.62%)
May 07, 2013 31.03 31.17 30.88 31.15 21,113,340 +0.20(+0.64%)
May 06, 2013 31.32 31.65 30.95 30.95 20,486,138 -0.47(-1.51%)
May 03, 2013 31.83 31.47 31.28 31.43 18,715,130 -0.04(-0.13%)
May 02, 2013 31.59 31.66 31.30 31.47 20,702,076 +0.03(+0.09%)
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.