Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 30.97 31.14 30.83 30.92 2,393,603 -0.08(-0.26%)
Jun 27, 2013 31.05 31.23 30.91 31.00 2,935,724 +0.19(+0.62%)
Jun 26, 2013 30.77 30.95 30.68 30.80 2,101,841 +0.39(+1.28%)
Jun 25, 2013 30.38 30.51 30.16 30.41 3,415,021 +0.06(+0.20%)
Jun 24, 2013 30.10 30.59 30.01 30.35 3,995,835 -0.04(-0.14%)
Jun 21, 2013 30.75 30.79 30.16 30.40 4,403,616 -0.24(-0.79%)
Jun 20, 2013 31.16 31.29 30.59 30.64 5,266,174 -1.21(-3.81%)
Jun 19, 2013 32.38 32.48 31.84 31.85 3,092,235 -0.61(-1.89%)
Jun 18, 2013 32.40 32.52 32.29 32.46 2,185,666 -0.17(-0.51%)
Jun 17, 2013 32.94 33.08 32.48 32.63 3,277,637 +0.15(+0.48%)
Jun 14, 2013 32.35 32.67 32.34 32.48 2,396,469 -0.23(-0.70%)
Jun 13, 2013 32.56 32.72 32.50 32.70 4,901,154 +0.28(+0.86%)
Jun 12, 2013 32.75 32.77 32.32 32.43 5,524,803 +0.37(+1.16%)
Jun 11, 2013 32.02 32.17 31.92 32.05 5,270,297 -0.04(-0.13%)
Jun 10, 2013 32.17 32.22 31.98 32.10 3,008,636 +0.11(+0.33%)
Jun 07, 2013 31.56 32.09 31.53 31.99 3,377,062 +0.33(+1.04%)
Jun 06, 2013 31.76 31.77 31.29 31.66 7,259,382 +0.36(+1.15%)
Jun 05, 2013 31.90 31.90 31.27 31.31 12,000,638 -0.61(-1.92%)
Jun 04, 2013 32.09 32.18 31.80 31.92 9,355,687 -0.24(-0.73%)
Jun 03, 2013 32.26 32.43 32.03 32.15 4,927,315 +0.12(+0.39%)
May 31, 2013 32.13 32.36 32.03 32.03 3,408,632 -0.40(-1.24%)
May 30, 2013 32.18 32.52 32.09 32.43 3,041,527 +0.25(+0.79%)
May 29, 2013 32.44 32.60 32.07 32.18 7,590,625 -0.98(-2.95%)
May 28, 2013 33.38 33.41 33.09 33.16 3,284,657 +0.38(+1.17%)
May 24, 2013 32.43 32.83 32.41 32.77 2,074,407 +0.15(+0.46%)
May 23, 2013 32.53 32.70 32.36 32.62 2,324,554 -0.13(-0.40%)
May 22, 2013 32.67 33.07 32.67 32.75 4,068,282 +0.18(+0.55%)
May 21, 2013 32.18 32.67 32.18 32.57 3,878,756 +0.27(+0.84%)
May 20, 2013 32.29 32.46 32.22 32.30 2,281,270 -0.01(-0.02%)
May 17, 2013 32.14 32.35 32.06 32.31 3,132,184 +0.07(+0.21%)
May 16, 2013 32.54 32.57 32.21 32.24 3,981,689 -0.22(-0.67%)
May 15, 2013 32.24 32.50 32.22 32.46 3,496,620 +0.49(+1.53%)
May 13, 2013 31.94 32.02 31.88 31.97 3,571,347 +0.03(+0.10%)
May 10, 2013 31.63 32.01 31.49 31.94 5,243,188 +0.57(+1.81%)
May 09, 2013 31.34 31.59 31.30 31.37 2,945,161 -0.06(-0.20%)
May 08, 2013 31.40 31.59 31.32 31.43 3,091,999 +0.07(+0.22%)
May 07, 2013 31.29 31.43 31.21 31.36 2,735,506 +0.13(+0.43%)
May 06, 2013 31.36 31.39 31.18 31.23 2,009,988 -0.13(-0.43%)
May 03, 2013 31.39 31.48 31.35 31.36 3,292,407 -0.12(-0.37%)
May 02, 2013 31.41 31.59 31.38 31.48 3,085,477 -0.04(-0.14%)
May 01, 2013 31.56 31.73 31.47 31.52 3,628,266 -0.09(-0.27%)
Apr 30, 2013 31.51 31.69 31.40 31.61 6,519,794 -0.48(-1.49%)
Apr 29, 2013 31.96 32.16 31.90 32.08 3,283,824 +0.16(+0.50%)
Apr 26, 2013 31.74 31.94 31.70 31.92 3,516,586 +0.22(+0.70%)
Apr 25, 2013 31.79 32.01 31.52 31.70 7,684,463 +0.28(+0.88%)
Apr 24, 2013 31.50 31.56 31.19 31.43 7,295,028 +0.14(+0.45%)
Apr 23, 2013 31.32 31.50 31.22 31.29 6,860,851 +0.29(+0.93%)
Apr 22, 2013 30.87 31.09 30.76 31.00 4,833,784 +0.13(+0.42%)
Apr 19, 2013 30.81 30.96 30.71 30.87 5,595,269 +0.03(+0.10%)
Apr 18, 2013 31.15 31.18 30.68 30.84 11,227,212 +0.03(+0.10%)
Apr 17, 2013 29.95 30.88 29.90 30.81 12,988,314 +0.59(+1.94%)
Apr 16, 2013 30.19 30.23 29.96 30.22 4,469,822 +0.09(+0.30%)
Apr 15, 2013 30.01 30.70 29.96 30.13 10,908,719 +0.47(+1.57%)
Apr 12, 2013 29.66 29.68 29.47 29.67 6,322,165 -0.03(-0.10%)
Apr 11, 2013 29.34 29.71 29.31 29.70 8,324,397 +0.47(+1.61%)
Apr 10, 2013 28.93 29.25 28.91 29.23 4,932,984 +0.26(+0.91%)
Apr 09, 2013 28.92 29.02 28.77 28.96 5,587,163 +0.15(+0.53%)
Apr 08, 2013 28.64 28.82 28.56 28.81 3,668,975 +0.17(+0.60%)
Apr 05, 2013 28.53 28.67 28.39 28.64 2,975,351 -0.12(-0.40%)
Apr 04, 2013 28.63 28.80 28.63 28.75 3,348,605 +0.01(+0.02%)
Apr 03, 2013 28.82 28.86 28.71 28.75 2,575,614 +0.00(+0.00%)
Apr 02, 2013 28.72 28.83 28.69 28.75 3,553,752 +0.05(+0.17%)
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.