Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 29.24 29.83 29.21 29.43 2,743,538 +0.30(+1.02%)
Jul 30, 2013 29.20 29.42 29.08 29.13 1,684,030 +0.06(+0.21%)
Jul 29, 2013 29.27 29.39 28.94 29.07 1,073,955 -0.25(-0.85%)
Jul 26, 2013 29.32 29.45 29.04 29.32 1,610,461 -0.22(-0.75%)
Jul 25, 2013 29.49 29.63 29.34 29.54 1,929,030 -0.11(-0.37%)
Jul 24, 2013 29.67 29.88 29.60 29.65 2,610,412 -0.01(-0.05%)
Jul 23, 2013 29.56 29.68 29.25 29.66 2,316,770 +0.12(+0.42%)
Jul 22, 2013 29.21 29.57 29.13 29.54 2,090,365 +0.36(+1.23%)
Jul 19, 2013 29.23 29.26 28.99 29.18 2,163,287 +0.02(+0.07%)
Jul 18, 2013 28.40 29.24 28.40 29.16 2,692,616 +0.82(+2.88%)
Jul 17, 2013 28.22 28.40 28.05 28.34 1,781,920 +0.08(+0.27%)
Jul 16, 2013 28.70 28.74 27.82 28.27 4,265,630 -0.48(-1.68%)
Jul 15, 2013 28.92 29.05 28.71 28.75 2,397,177 -0.09(-0.31%)
Jul 12, 2013 28.39 28.92 28.27 28.84 3,273,883 +0.52(+1.83%)
Jul 11, 2013 29.10 29.17 27.97 28.32 4,078,920 -0.48(-1.66%)
Jul 10, 2013 29.37 29.43 28.49 28.80 5,219,991 -0.63(-2.14%)
Jul 09, 2013 29.52 29.61 29.21 29.43 3,678,226 +0.06(+0.21%)
Jul 08, 2013 29.54 29.75 29.12 29.36 3,661,904 -0.08(-0.28%)
Jul 05, 2013 28.57 29.45 28.45 29.45 3,497,049 +1.13(+4.01%)
Jul 03, 2013 28.31 28.45 28.01 28.31 2,158,800 +0.14(+0.49%)
Jul 02, 2013 27.79 28.32 27.77 28.18 3,382,023 +0.35(+1.24%)
Jul 01, 2013 27.70 28.09 27.66 27.83 2,515,152 +0.28(+1.00%)
Jun 28, 2013 27.66 27.66 27.18 27.55 3,463,325 -0.14(-0.50%)
Jun 27, 2013 27.70 27.81 27.47 27.69 2,907,118 +0.15(+0.53%)
Jun 26, 2013 27.67 27.86 27.24 27.55 3,422,680 +0.10(+0.38%)
Jun 25, 2013 26.88 27.56 26.63 27.44 4,580,510 +0.85(+3.20%)
Jun 24, 2013 26.44 26.73 26.11 26.59 3,577,865 -0.14(-0.52%)
Jun 21, 2013 26.07 26.87 25.95 26.73 7,019,820 +0.82(+3.15%)
Jun 20, 2013 25.68 26.29 25.59 25.91 6,162,627 +0.03(+0.11%)
Jun 19, 2013 26.07 26.21 25.82 25.89 3,081,843 -0.24(-0.90%)
Jun 18, 2013 25.81 26.18 25.81 26.12 2,568,634 +0.12(+0.45%)
Jun 17, 2013 26.06 26.13 25.83 26.00 2,288,157 +0.17(+0.64%)
Jun 14, 2013 26.25 26.30 25.72 25.84 2,104,503 -0.40(-1.53%)
Jun 13, 2013 26.02 26.31 25.91 26.24 2,383,604 +0.24(+0.93%)
Jun 12, 2013 26.54 26.63 25.93 26.00 2,113,734 -0.26(-0.97%)
Jun 11, 2013 26.49 26.74 26.25 26.25 2,658,159 -0.51(-1.90%)
Jun 10, 2013 26.71 26.94 26.49 26.76 2,918,343 +0.00(+0.00%)
Jun 07, 2013 26.53 26.84 26.37 26.76 3,086,676 +0.42(+1.59%)
Jun 06, 2013 26.16 26.47 26.02 26.34 2,976,060 +0.19(+0.74%)
Jun 05, 2013 26.56 26.69 26.12 26.15 2,570,164 -0.44(-1.66%)
Jun 04, 2013 26.79 27.09 26.45 26.59 2,330,439 -0.17(-0.64%)
Jun 03, 2013 27.24 27.40 26.42 26.76 4,304,766 -0.43(-1.60%)
May 31, 2013 27.54 27.68 27.19 27.20 2,689,107 -0.45(-1.64%)
May 30, 2013 27.34 27.84 27.26 27.65 3,312,742 +0.38(+1.39%)
May 29, 2013 26.95 27.41 26.93 27.27 3,199,216 +0.05(+0.18%)
May 28, 2013 27.20 27.46 27.16 27.22 2,974,143 +0.39(+1.46%)
May 24, 2013 26.53 26.86 26.46 26.83 2,114,033 +0.17(+0.65%)
May 23, 2013 26.19 26.77 26.18 26.66 3,234,830 +0.01(+0.05%)
May 22, 2013 27.00 27.54 26.56 26.64 5,138,310 -0.66(-2.42%)
May 21, 2013 27.15 27.54 27.15 27.31 3,598,907 -0.07(-0.25%)
May 20, 2013 27.40 27.85 27.37 27.37 3,820,808 -0.09(-0.33%)
May 17, 2013 27.41 27.56 27.33 27.46 2,426,653 +0.26(+0.96%)
May 16, 2013 27.09 27.46 27.07 27.20 2,546,057 +0.01(+0.05%)
May 15, 2013 26.90 27.24 26.78 27.19 2,191,310 +0.81(+3.05%)
May 13, 2013 26.10 26.66 26.07 26.38 2,571,018 +0.25(+0.95%)
May 10, 2013 26.06 26.14 25.87 26.14 1,537,685 +0.14(+0.53%)
May 09, 2013 26.16 26.25 25.94 26.00 1,398,965 -0.17(-0.66%)
May 08, 2013 25.76 26.18 25.66 26.17 2,839,015 +0.10(+0.37%)
May 07, 2013 25.94 26.14 25.70 26.07 2,176,214 +0.27(+1.04%)
May 06, 2013 25.29 25.80 25.22 25.80 3,376,110 +0.28(+1.08%)
May 03, 2013 25.20 25.55 25.08 25.53 4,237,144 +0.56(+2.26%)
May 02, 2013 24.70 25.02 24.66 24.96 1,744,977 +0.32(+1.31%)
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.