Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 32.46 32.73 32.30 32.37 156,174 +0.02(+0.05%)
Jul 30, 2013 32.55 32.55 32.25 32.35 138,884 -0.09(-0.29%)
Jul 29, 2013 32.48 32.65 32.25 32.44 226,790 -0.06(-0.18%)
Jul 26, 2013 32.44 32.64 32.36 32.50 219,113 -0.13(-0.39%)
Jul 25, 2013 32.35 32.73 32.25 32.63 231,681 +0.20(+0.61%)
Jul 24, 2013 32.64 32.77 32.26 32.43 309,765 -0.15(-0.47%)
Jul 23, 2013 32.34 32.64 32.14 32.59 297,487 +0.32(+0.98%)
Jul 22, 2013 31.45 32.39 31.73 32.27 368,235 +0.54(+1.70%)
Jul 19, 2013 31.06 31.77 30.83 31.73 233,321 +0.66(+2.12%)
Jul 18, 2013 31.08 31.32 30.74 31.07 285,005 +0.10(+0.33%)
Jul 17, 2013 31.02 31.17 30.71 30.97 281,555 +0.00(+0.00%)
Jul 16, 2013 31.44 31.48 30.66 30.97 344,142 -0.51(-1.63%)
Jul 15, 2013 31.44 31.72 31.42 31.48 482,541 -0.13(-0.41%)
Jul 12, 2013 31.28 31.84 31.13 31.61 644,783 +0.23(+0.74%)
Jul 11, 2013 30.58 31.42 30.58 31.38 625,430 +1.10(+3.62%)
Jul 10, 2013 30.44 30.52 29.61 30.29 457,487 +0.20(+0.65%)
Jul 09, 2013 30.62 30.62 29.81 30.09 594,469 -0.37(-1.20%)
Jul 08, 2013 31.19 31.19 30.27 30.46 418,457 -0.63(-2.03%)
Jul 05, 2013 31.06 31.23 30.62 31.09 309,186 +0.47(+1.53%)
Jul 03, 2013 30.23 30.65 30.12 30.62 381,370 +0.14(+0.48%)
Jul 02, 2013 31.33 31.33 29.66 30.47 869,399 -0.95(-3.04%)
Jul 01, 2013 32.77 33.32 31.27 31.43 649,240 -1.43(-4.36%)
Jun 28, 2013 34.38 34.38 30.85 32.86 888,082 -3.87(-10.53%)
Jun 27, 2013 35.89 36.86 35.85 36.73 142,591 +1.20(+3.38%)
Jun 26, 2013 35.84 36.42 35.31 35.53 182,801 +0.09(+0.26%)
Jun 25, 2013 35.36 35.48 34.86 35.43 127,097 +0.42(+1.19%)
Jun 24, 2013 35.20 35.38 34.19 35.02 132,637 -0.52(-1.46%)
Jun 21, 2013 35.48 35.94 34.90 35.54 226,800 +0.17(+0.48%)
Jun 20, 2013 36.02 36.02 35.19 35.36 109,736 -1.22(-3.33%)
Jun 19, 2013 37.28 37.43 36.57 36.58 69,368 -0.66(-1.76%)
Jun 18, 2013 36.73 37.61 36.57 37.24 157,742 +0.67(+1.84%)
Jun 17, 2013 36.72 36.72 36.04 36.57 109,714 +0.26(+0.70%)
Jun 14, 2013 36.47 36.47 35.94 36.31 84,989 -0.26(-0.70%)
Jun 13, 2013 35.84 36.66 35.70 36.57 103,333 +0.78(+2.19%)
Jun 12, 2013 36.17 36.56 35.68 35.78 86,788 -0.15(-0.43%)
Jun 11, 2013 35.67 36.16 35.30 35.94 104,544 -0.31(-0.85%)
Jun 10, 2013 35.76 36.39 35.56 36.24 119,997 +0.54(+1.50%)
Jun 07, 2013 35.77 35.87 35.08 35.71 70,001 +0.26(+0.72%)
Jun 06, 2013 34.96 35.46 34.79 35.45 138,275 +0.40(+1.14%)
Jun 05, 2013 35.17 35.29 34.69 35.05 86,964 -0.28(-0.80%)
Jun 04, 2013 35.43 35.65 34.90 35.33 174,632 -0.15(-0.43%)
Jun 03, 2013 35.40 35.82 34.90 35.48 208,792 +0.14(+0.39%)
May 31, 2013 35.54 35.86 35.26 35.35 120,941 -0.44(-1.24%)
May 30, 2013 36.13 36.22 35.55 35.79 101,917 -0.23(-0.64%)
May 29, 2013 36.70 36.75 35.75 36.02 93,857 -1.07(-2.89%)
May 28, 2013 36.32 37.64 36.17 37.09 173,213 +1.32(+3.69%)
May 24, 2013 35.56 35.91 34.94 35.77 120,241 +0.06(+0.17%)
May 23, 2013 35.33 35.97 35.19 35.71 84,425 -0.14(-0.40%)
May 22, 2013 37.16 37.21 35.56 35.86 117,718 -1.30(-3.49%)
May 21, 2013 37.09 37.40 36.81 37.15 120,229 +0.09(+0.23%)
May 20, 2013 36.80 37.22 36.80 37.07 214,472 +0.28(+0.76%)
May 17, 2013 36.37 36.80 36.01 36.79 153,921 +0.49(+1.36%)
May 16, 2013 35.66 36.40 35.54 36.29 101,965 +0.59(+1.65%)
May 15, 2013 35.36 35.74 35.08 35.71 201,230 -0.11(-0.31%)
May 13, 2013 35.94 36.12 35.44 35.82 129,408 -0.19(-0.52%)
May 10, 2013 36.26 36.26 35.82 36.00 112,943 -0.15(-0.42%)
May 09, 2013 36.42 36.63 36.11 36.16 100,442 -0.43(-1.16%)
May 08, 2013 36.57 36.83 36.22 36.58 89,007 -0.12(-0.33%)
May 07, 2013 36.43 36.71 36.09 36.70 126,967 +0.40(+1.10%)
May 06, 2013 36.43 36.54 35.96 36.30 132,629 -0.13(-0.35%)
May 03, 2013 36.18 36.56 35.62 36.43 221,564 +0.81(+2.27%)
May 02, 2013 35.08 35.72 34.90 35.62 343,418 +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.