Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 33.36 33.83 33.25 33.57 3,327,701 +0.00(+0.00%)
Jun 27, 2013 33.62 33.79 33.45 33.57 0 +0.11(+0.33%)
Jun 26, 2013 33.52 33.86 33.45 33.46 0 +0.25(+0.77%)
Jun 25, 2013 33.13 33.30 32.75 33.20 0 +0.48(+1.48%)
Jun 24, 2013 33.11 33.23 32.55 32.72 0 -0.31(-0.95%)
Jun 21, 2013 32.82 33.08 32.45 33.03 4,906,148 +0.36(+1.09%)
Jun 20, 2013 33.26 33.40 32.58 32.68 0 -1.02(-3.02%)
Jun 19, 2013 34.12 34.29 33.69 33.69 0 -0.37(-1.08%)
Jun 18, 2013 33.46 34.10 33.44 34.06 3,671,998 +0.60(+1.79%)
Jun 17, 2013 33.15 33.61 33.14 33.47 0 +0.52(+1.57%)
Jun 14, 2013 32.84 33.36 32.73 32.95 0 +0.06(+0.18%)
Jun 13, 2013 31.89 33.00 31.89 32.89 5,938,107 +0.86(+2.70%)
Jun 12, 2013 33.45 33.49 31.97 32.02 11,239,047 -1.16(-3.50%)
Jun 11, 2013 33.85 33.95 33.18 33.19 4,951,279 -1.03(-3.00%)
Jun 10, 2013 34.46 34.62 34.08 34.21 0 -0.19(-0.57%)
Jun 07, 2013 33.96 34.47 33.69 34.41 0 +0.70(+2.09%)
Jun 06, 2013 34.48 34.48 33.53 33.70 0 -0.53(-1.56%)
Jun 05, 2013 34.48 34.55 33.93 34.24 0 -0.25(-0.71%)
Jun 04, 2013 34.60 35.05 34.34 34.48 0 +0.10(+0.30%)
Jun 03, 2013 34.47 34.60 34.09 34.38 3,281,519 -0.07(-0.20%)
May 31, 2013 34.74 35.01 34.45 34.45 4,434,518 -0.57(-1.63%)
May 30, 2013 34.37 35.14 34.28 35.02 0 +0.74(+2.16%)
May 29, 2013 33.69 34.41 33.59 34.28 4,517,488 +0.42(+1.23%)
May 28, 2013 33.90 34.18 33.59 33.86 6,114,853 +0.47(+1.42%)
May 24, 2013 32.97 33.44 32.97 33.39 0 +0.16(+0.48%)
May 23, 2013 33.29 33.36 32.97 33.23 4,360,820 -0.25(-0.76%)
May 22, 2013 33.30 33.98 33.16 33.48 0 +0.03(+0.10%)
May 21, 2013 33.13 33.46 33.04 33.45 0 +0.44(+1.34%)
May 20, 2013 33.13 33.30 32.99 33.01 0 -0.23(-0.69%)
May 17, 2013 33.05 33.32 32.96 33.24 0 +0.41(+1.24%)
May 16, 2013 33.03 33.67 32.80 32.83 4,168,301 +0.00(+0.00%)
May 15, 2013 32.36 32.90 32.36 32.83 0 +0.72(+2.24%)
May 13, 2013 32.33 32.45 32.11 32.11 0 -0.36(-1.10%)
May 10, 2013 32.52 32.61 32.38 32.47 0 +0.07(+0.21%)
May 09, 2013 32.44 32.63 32.31 32.40 2,025,669 -0.08(-0.23%)
May 08, 2013 32.11 32.48 32.05 32.47 0 +0.37(+1.14%)
May 07, 2013 31.99 32.20 31.82 32.11 0 +0.11(+0.33%)
May 06, 2013 32.21 32.40 31.98 32.00 0 -0.13(-0.39%)
May 03, 2013 32.27 32.27 32.03 32.13 0 +0.12(+0.37%)
May 02, 2013 31.77 32.06 31.69 32.01 0 +0.35(+1.09%)
May 01, 2013 31.89 32.13 31.57 31.67 0 -0.25(-0.79%)
Apr 30, 2013 31.70 31.99 31.46 31.92 3,395,751 +0.19(+0.58%)
Apr 29, 2013 31.51 31.83 31.40 31.73 3,451,273 +0.21(+0.67%)
Apr 26, 2013 31.88 31.82 31.45 31.52 4,671,431 -0.29(-0.93%)
Apr 25, 2013 31.07 32.03 30.77 31.82 7,200,449 +1.09(+3.53%)
Apr 24, 2013 30.52 30.87 30.50 30.73 3,651,098 -0.04(-0.14%)
Apr 23, 2013 30.46 30.82 30.23 30.77 3,841,004 +0.54(+1.79%)
Apr 22, 2013 29.99 30.42 29.59 30.23 2,600,697 +0.34(+1.12%)
Apr 19, 2013 29.99 30.23 29.45 29.90 3,422,405 -0.07(-0.24%)
Apr 18, 2013 30.44 30.54 29.88 29.97 2,637,535 -0.24(-0.81%)
Apr 17, 2013 30.87 30.87 29.79 30.21 4,705,507 -1.01(-3.22%)
Apr 16, 2013 30.95 31.27 30.82 31.22 2,817,399 +0.42(+1.37%)
Apr 15, 2013 31.17 31.39 30.74 30.80 3,686,011 -0.42(-1.35%)
Apr 12, 2013 31.46 31.49 30.84 31.22 3,649,381 -0.28(-0.88%)
Apr 11, 2013 31.69 31.91 31.41 31.50 2,661,691 -0.30(-0.94%)
Apr 10, 2013 31.02 31.90 30.98 31.80 3,802,291 +0.85(+2.73%)
Apr 09, 2013 30.95 31.16 30.66 30.95 1,792,928 +0.02(+0.05%)
Apr 08, 2013 30.71 30.97 30.44 30.93 2,938,907 +0.32(+1.04%)
Apr 05, 2013 30.42 30.66 29.90 30.61 5,348,980 -0.38(-1.22%)
Apr 04, 2013 30.48 31.08 30.43 30.99 4,641,517 +0.51(+1.66%)
Apr 03, 2013 31.40 31.51 30.33 30.49 5,271,480 -0.90(-2.87%)
Apr 02, 2013 31.77 31.84 31.19 31.39 3,371,055 -0.31(-0.98%)
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.