Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 32.61 32.87 32.44 32.51 155,477 +0.02(+0.05%)
Jul 30, 2013 32.69 32.69 32.40 32.49 138,263 -0.09(-0.29%)
Jul 29, 2013 32.62 32.80 32.40 32.59 225,777 -0.06(-0.18%)
Jul 26, 2013 32.59 32.79 32.50 32.65 218,135 -0.13(-0.39%)
Jul 25, 2013 32.49 32.87 32.39 32.78 230,646 +0.20(+0.61%)
Jul 24, 2013 32.79 32.92 32.41 32.58 308,381 -0.15(-0.47%)
Jul 23, 2013 32.49 32.79 32.29 32.73 296,158 +0.32(+0.98%)
Jul 22, 2013 31.59 32.54 31.87 32.42 366,590 +0.54(+1.70%)
Jul 19, 2013 31.20 31.91 30.96 31.87 232,278 +0.66(+2.12%)
Jul 18, 2013 31.22 31.46 30.88 31.21 283,732 +0.10(+0.33%)
Jul 17, 2013 31.16 31.31 30.84 31.11 280,297 +0.00(+0.00%)
Jul 16, 2013 31.58 31.63 30.80 31.11 342,605 -0.52(-1.63%)
Jul 15, 2013 31.58 31.87 31.56 31.63 480,386 -0.13(-0.41%)
Jul 12, 2013 31.42 31.98 31.27 31.75 641,903 +0.23(+0.74%)
Jul 11, 2013 30.71 31.56 30.71 31.52 622,636 +1.10(+3.62%)
Jul 10, 2013 30.58 30.65 29.74 30.42 455,444 +0.20(+0.65%)
Jul 09, 2013 30.76 30.76 29.94 30.22 591,814 -0.37(-1.20%)
Jul 08, 2013 31.33 31.33 30.41 30.59 416,588 -0.63(-2.03%)
Jul 05, 2013 31.20 31.37 30.76 31.23 307,805 +0.47(+1.53%)
Jul 03, 2013 30.36 30.79 30.26 30.76 379,667 +0.15(+0.48%)
Jul 02, 2013 31.47 31.47 29.80 30.61 865,516 -0.96(-3.04%)
Jul 01, 2013 32.91 33.47 31.41 31.57 646,339 -1.44(-4.36%)
Jun 28, 2013 34.54 34.54 30.99 33.01 884,116 -3.89(-10.53%)
Jun 27, 2013 36.05 37.02 36.01 36.89 141,954 +1.21(+3.38%)
Jun 26, 2013 36.00 36.58 35.47 35.69 181,985 +0.09(+0.26%)
Jun 25, 2013 35.51 35.64 35.02 35.59 126,530 +0.42(+1.19%)
Jun 24, 2013 35.36 35.54 34.34 35.17 132,045 -0.52(-1.46%)
Jun 21, 2013 35.63 36.11 35.06 35.69 225,787 +0.17(+0.48%)
Jun 20, 2013 36.18 36.18 35.34 35.52 109,245 -1.22(-3.33%)
Jun 19, 2013 37.45 37.59 36.74 36.75 69,058 -0.66(-1.76%)
Jun 18, 2013 36.89 37.78 36.73 37.41 157,037 +0.68(+1.84%)
Jun 17, 2013 36.88 36.88 36.20 36.73 109,224 +0.26(+0.70%)
Jun 14, 2013 36.64 36.64 36.11 36.47 84,610 -0.26(-0.70%)
Jun 13, 2013 36.00 36.82 35.86 36.73 102,871 +0.79(+2.19%)
Jun 12, 2013 36.34 36.72 35.84 35.94 86,400 -0.15(-0.43%)
Jun 11, 2013 35.83 36.32 35.45 36.10 104,077 -0.31(-0.85%)
Jun 10, 2013 35.92 36.55 35.72 36.41 119,461 +0.54(+1.50%)
Jun 07, 2013 35.93 36.03 35.23 35.87 69,689 +0.26(+0.72%)
Jun 06, 2013 35.12 35.62 34.95 35.61 137,657 +0.40(+1.14%)
Jun 05, 2013 35.33 35.45 34.85 35.21 86,576 -0.28(-0.80%)
Jun 04, 2013 35.59 35.81 35.05 35.49 173,852 -0.15(-0.43%)
Jun 03, 2013 35.56 35.98 35.05 35.64 207,859 +0.14(+0.39%)
May 31, 2013 35.70 36.02 35.42 35.51 120,401 -0.45(-1.24%)
May 30, 2013 36.29 36.38 35.71 35.95 101,461 -0.23(-0.64%)
May 29, 2013 36.87 36.92 35.91 36.18 93,438 -1.08(-2.89%)
May 28, 2013 36.48 37.81 36.34 37.26 172,439 +1.33(+3.69%)
May 24, 2013 35.72 36.07 35.10 35.93 119,704 +0.06(+0.17%)
May 23, 2013 35.49 36.13 35.35 35.87 84,048 -0.15(-0.40%)
May 22, 2013 37.33 37.37 35.72 36.02 117,192 -1.30(-3.49%)
May 21, 2013 37.26 37.57 36.98 37.32 119,692 +0.09(+0.23%)
May 20, 2013 36.96 37.39 36.96 37.24 213,513 +0.28(+0.76%)
May 17, 2013 36.53 36.97 36.17 36.95 153,233 +0.50(+1.36%)
May 16, 2013 35.82 36.56 35.69 36.46 101,509 +0.59(+1.65%)
May 15, 2013 35.51 35.90 35.24 35.87 200,331 -0.11(-0.31%)
May 13, 2013 36.10 36.29 35.60 35.98 128,830 -0.19(-0.52%)
May 10, 2013 36.42 36.42 35.98 36.17 112,438 -0.15(-0.42%)
May 09, 2013 36.58 36.79 36.27 36.32 99,993 -0.43(-1.16%)
May 08, 2013 36.74 37.00 36.38 36.75 88,610 -0.12(-0.32%)
May 07, 2013 36.59 36.88 36.25 36.87 126,400 +0.40(+1.10%)
May 06, 2013 36.59 36.70 36.12 36.47 132,037 -0.13(-0.35%)
May 03, 2013 36.35 36.72 35.78 36.59 220,574 +0.81(+2.27%)
May 02, 2013 35.23 35.88 35.06 35.78 341,884 +0.72(+2.05%)
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.