Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 32.86 33.10 32.82 32.86 131,380 +0.03(+0.09%)
Jul 30, 2013 32.84 32.96 32.75 32.83 96,485 +0.09(+0.27%)
Jul 29, 2013 32.84 32.91 32.69 32.74 398,269 -0.15(-0.46%)
Jul 26, 2013 32.80 32.90 32.67 32.89 109,935 -0.03(-0.09%)
Jul 25, 2013 32.72 32.92 32.69 32.92 126,895 +0.15(+0.46%)
Jul 24, 2013 33.05 33.09 32.71 32.77 118,429 -0.18(-0.55%)
Jul 23, 2013 33.17 33.22 32.91 32.95 146,806 -0.11(-0.33%)
Jul 22, 2013 33.05 33.12 32.96 33.06 228,276 +0.02(+0.06%)
Jul 19, 2013 32.95 33.05 32.89 33.04 209,061 +0.07(+0.21%)
Jul 18, 2013 32.83 33.01 32.83 32.97 215,534 +0.17(+0.52%)
Jul 17, 2013 32.82 32.92 32.73 32.80 186,029 +0.09(+0.28%)
Jul 16, 2013 33.07 33.07 32.64 32.71 185,886 -0.28(-0.85%)
Jul 15, 2013 32.99 33.06 32.88 32.99 149,869 +0.07(+0.21%)
Jul 12, 2013 32.86 32.98 32.79 32.92 120,433 +0.08(+0.24%)
Jul 11, 2013 32.68 32.85 32.66 32.84 466,847 +0.47(+1.45%)
Jul 10, 2013 32.24 32.39 32.19 32.37 256,636 +0.06(+0.19%)
Jul 09, 2013 32.20 32.36 32.12 32.31 403,253 +0.31(+0.97%)
Jul 08, 2013 31.93 32.08 31.93 32.00 169,974 +0.16(+0.50%)
Jul 05, 2013 31.54 31.84 31.44 31.84 96,339 +0.42(+1.34%)
Jul 03, 2013 31.28 31.51 31.27 31.42 64,282 +0.00(+0.00%)
Jul 02, 2013 31.48 31.60 31.27 31.42 168,671 -0.08(-0.25%)
Jul 01, 2013 31.49 31.64 31.43 31.50 187,118 +0.27(+0.86%)
Jun 28, 2013 31.24 31.42 31.10 31.23 499,657 +0.21(+0.68%)
Jun 26, 2013 30.88 31.13 30.86 31.02 159,447 +0.37(+1.21%)
Jun 25, 2013 30.57 30.75 30.41 30.65 147,529 +0.34(+1.12%)
Jun 24, 2013 30.42 30.60 29.98 30.31 574,107 -0.33(-1.08%)
Jun 21, 2013 30.82 30.92 30.36 30.64 324,469 -0.13(-0.42%)
Jun 20, 2013 31.39 31.39 30.68 30.77 455,734 -0.91(-2.87%)
Jun 19, 2013 32.12 32.23 31.68 31.68 121,566 -0.49(-1.52%)
Jun 18, 2013 31.85 32.21 31.85 32.17 160,977 +0.30(+0.94%)
Jun 17, 2013 31.85 31.98 31.73 31.87 354,719 +0.17(+0.54%)
Jun 14, 2013 31.74 31.88 31.64 31.70 90,651 -0.10(-0.31%)
Jun 13, 2013 31.21 31.85 31.18 31.80 233,932 +0.58(+1.86%)
Jun 12, 2013 31.68 31.79 31.18 31.22 168,721 -0.34(-1.08%)
Jun 11, 2013 31.69 31.84 31.44 31.56 132,268 -0.24(-0.75%)
Jun 10, 2013 31.99 32.00 31.73 31.80 267,365 -0.12(-0.37%)
Jun 07, 2013 31.63 31.95 31.55 31.92 202,222 +0.45(+1.42%)
Jun 06, 2013 31.03 31.49 30.98 31.47 223,116 +0.44(+1.42%)
Jun 05, 2013 31.50 31.53 31.01 31.03 242,120 -0.52(-1.65%)
Jun 04, 2013 31.83 31.90 31.45 31.55 244,791 -0.22(-0.69%)
Jun 03, 2013 31.91 31.91 31.50 31.77 248,972 -0.08(-0.25%)
May 31, 2013 32.20 32.33 31.85 31.85 192,801 -0.42(-1.30%)
May 30, 2013 32.14 32.37 32.14 32.27 346,276 +0.13(+0.40%)
May 29, 2013 32.33 32.33 31.93 32.14 195,657 -0.34(-1.05%)
May 28, 2013 32.56 32.77 32.37 32.48 76,267 +0.24(+0.74%)
May 24, 2013 32.16 32.24 31.92 32.24 379,255 -0.05(-0.15%)
May 23, 2013 32.18 32.35 31.92 32.29 230,849 -0.17(-0.52%)
May 22, 2013 33.01 33.20 32.33 32.46 123,297 -0.51(-1.55%)
May 21, 2013 32.97 33.08 32.88 32.97 216,629 +0.06(+0.18%)
May 20, 2013 32.98 33.04 32.85 32.91 143,150 -0.08(-0.24%)
May 17, 2013 32.73 32.99 32.73 32.99 99,207 +0.34(+1.04%)
May 16, 2013 32.92 32.95 32.59 32.65 293,397 -0.30(-0.91%)
May 15, 2013 32.71 33.00 32.70 32.95 252,780 +0.62(+1.92%)
May 13, 2013 32.30 32.41 32.22 32.33 178,669 -0.03(-0.09%)
May 10, 2013 32.24 32.36 32.17 32.36 202,346 +0.18(+0.56%)
May 09, 2013 32.37 32.40 32.13 32.18 125,975 -0.21(-0.65%)
May 08, 2013 32.26 32.39 32.19 32.39 242,222 +0.13(+0.40%)
May 07, 2013 32.14 32.28 32.07 32.26 105,206 +0.15(+0.47%)
May 06, 2013 32.03 32.16 31.97 32.11 292,856 +0.12(+0.38%)
May 03, 2013 31.75 32.15 31.75 31.99 441,009 +0.35(+1.11%)
May 02, 2013 31.44 31.66 31.43 31.64 247,445 +0.23(+0.73%)
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.