Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 33.71 34.12 33.71 33.79 186,083 +0.18(+0.54%)
Jul 30, 2013 33.63 33.82 33.56 33.61 134,784 +0.04(+0.12%)
Jul 29, 2013 33.81 33.84 33.47 33.57 557,107 -0.30(-0.87%)
Jul 26, 2013 33.87 33.87 33.67 33.87 206,861 -0.10(-0.31%)
Jul 25, 2013 33.99 34.03 33.74 33.97 130,660 -0.11(-0.32%)
Jul 24, 2013 34.41 34.41 34.04 34.08 302,812 -0.22(-0.64%)
Jul 23, 2013 34.43 34.43 34.10 34.30 104,596 +0.02(+0.06%)
Jul 22, 2013 33.94 34.28 33.87 34.28 77,491 +0.36(+1.06%)
Jul 19, 2013 33.84 33.97 33.75 33.92 106,974 +0.10(+0.30%)
Jul 18, 2013 33.42 33.82 33.22 33.82 149,097 +0.62(+1.87%)
Jul 17, 2013 33.13 33.32 33.13 33.20 448,317 +0.17(+0.51%)
Jul 16, 2013 33.34 33.37 32.90 33.03 15,341 -0.27(-0.81%)
Jul 15, 2013 33.40 33.41 33.13 33.30 41,395 +0.18(+0.54%)
Jul 12, 2013 32.75 33.12 32.75 33.12 216,401 +0.40(+1.22%)
Jul 11, 2013 33.20 33.20 32.50 32.72 20,990 -0.10(-0.30%)
Jul 10, 2013 33.23 33.23 32.67 32.82 29,759 -0.35(-1.06%)
Jul 09, 2013 33.25 33.25 32.88 33.17 30,239 +0.16(+0.48%)
Jul 08, 2013 33.02 33.10 32.87 33.01 234,259 +0.26(+0.79%)
Jul 05, 2013 32.27 32.75 32.23 32.75 20,052 +0.78(+2.44%)
Jul 03, 2013 31.93 32.02 31.67 31.97 198,782 -0.03(-0.09%)
Jul 02, 2013 31.88 32.21 31.80 32.00 1,104,660 +0.21(+0.66%)
Jul 01, 2013 31.84 32.12 31.77 31.79 18,773 +0.25(+0.79%)
Jun 28, 2013 31.68 31.68 31.35 31.54 1,027,846 +0.22(+0.70%)
Jun 26, 2013 31.30 31.45 31.14 31.32 94,130 +0.27(+0.87%)
Jun 25, 2013 30.64 31.12 30.62 31.05 31,299 +0.74(+2.44%)
Jun 24, 2013 30.48 30.60 30.17 30.31 30,255 -0.53(-1.72%)
Jun 21, 2013 31.00 31.02 30.51 30.84 401,862 +0.01(+0.03%)
Jun 20, 2013 31.00 31.15 30.83 30.83 31,415 -0.42(-1.34%)
Jun 19, 2013 31.44 31.60 31.23 31.25 33,739 -0.24(-0.76%)
Jun 18, 2013 31.25 31.56 31.25 31.49 42,735 +0.38(+1.22%)
Jun 17, 2013 31.34 31.34 31.10 31.11 9,416 +0.08(+0.26%)
Jun 14, 2013 31.49 31.49 30.94 31.03 24,657 -0.50(-1.59%)
Jun 13, 2013 30.97 31.53 30.97 31.53 9,286 +0.47(+1.51%)
Jun 12, 2013 31.59 31.59 30.98 31.06 306,290 -0.34(-1.08%)
Jun 11, 2013 31.49 31.71 31.37 31.40 85,528 -0.52(-1.63%)
Jun 10, 2013 31.89 31.94 31.72 31.92 180,720 +0.18(+0.57%)
Jun 07, 2013 31.48 31.77 31.33 31.74 22,197 +0.48(+1.54%)
Jun 06, 2013 30.88 31.26 30.66 31.26 86,620 +0.38(+1.23%)
Jun 05, 2013 31.29 31.45 30.79 30.88 32,380 -0.53(-1.69%)
Jun 04, 2013 31.76 31.94 31.35 31.41 50,595 -0.31(-0.98%)
Jun 03, 2013 31.65 31.85 31.19 31.72 30,034 +0.59(+1.90%)
May 31, 2013 32.28 32.30 31.13 31.13 69,260 -1.18(-3.65%)
May 30, 2013 31.89 32.42 31.89 32.31 172,221 +0.46(+1.44%)
May 29, 2013 31.59 31.96 31.59 31.85 313,677 +0.09(+0.28%)
May 28, 2013 32.10 32.10 31.64 31.76 61,551 +0.43(+1.37%)
May 24, 2013 31.10 31.33 31.02 31.33 78,083 +0.13(+0.43%)
May 23, 2013 31.11 31.39 30.92 31.20 102,100 -0.16(-0.52%)
May 22, 2013 31.70 32.07 31.33 31.36 56,216 -0.33(-1.04%)
May 21, 2013 31.60 31.77 31.60 31.69 197,299 +0.07(+0.22%)
May 20, 2013 31.46 31.77 31.37 31.62 331,497 +0.15(+0.48%)
May 17, 2013 31.26 31.51 31.16 31.47 50,390 +0.50(+1.61%)
May 16, 2013 31.06 31.27 30.93 30.97 57,451 -0.05(-0.16%)
May 15, 2013 30.79 31.26 30.78 31.02 30,348 +0.75(+2.48%)
May 13, 2013 30.56 30.58 30.10 30.27 18,466 +0.16(+0.53%)
May 10, 2013 30.01 30.15 30.01 30.11 11,779 +0.11(+0.37%)
May 09, 2013 30.19 30.20 30.00 30.00 40,483 -0.26(-0.86%)
May 08, 2013 29.94 30.26 29.88 30.26 10,283 +0.28(+0.93%)
May 07, 2013 29.78 30.04 29.71 29.98 176,842 +0.30(+1.01%)
May 06, 2013 29.39 29.68 29.39 29.68 9,752 +0.40(+1.37%)
May 03, 2013 29.25 29.33 29.23 29.28 35,911 +0.26(+0.90%)
May 02, 2013 28.93 29.07 28.93 29.02 203,528 +0.17(+0.59%)
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.