Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 32.30 32.31 31.61 31.61 24,012,806 -0.16(-0.51%)
Jun 26, 2013 31.71 31.93 31.50 31.78 16,805,038 +0.31(+0.99%)
Jun 25, 2013 31.67 31.77 31.36 31.46 17,671,458 -0.12(-0.39%)
Jun 24, 2013 31.63 31.89 31.35 31.59 26,566,684 -0.40(-1.26%)
Jun 21, 2013 31.90 32.40 31.76 31.99 35,693,120 +0.47(+1.49%)
Jun 20, 2013 32.27 32.27 31.45 31.52 26,195,422 -0.86(-2.67%)
Jun 19, 2013 32.47 32.78 32.29 32.38 26,448,704 -0.12(-0.36%)
Jun 18, 2013 32.59 32.70 32.44 32.50 17,364,356 -0.03(-0.10%)
Jun 17, 2013 32.89 33.04 32.37 32.53 18,344,708 -0.10(-0.31%)
Jun 14, 2013 32.51 33.03 32.33 32.63 20,032,544 +0.03(+0.10%)
Jun 13, 2013 31.81 32.63 31.64 32.60 21,708,732 +0.44(+1.38%)
Jun 12, 2013 32.59 32.74 32.14 32.16 24,763,790 -0.21(-0.65%)
Jun 11, 2013 32.72 32.80 32.36 32.37 79,564,920 -0.61(-1.86%)
Jun 10, 2013 33.11 33.27 32.91 32.98 71,347,664 +0.18(+0.56%)
Jun 07, 2013 33.19 33.44 32.74 32.80 74,101,968 -0.28(-0.84%)
Jun 06, 2013 33.10 33.16 32.50 33.08 29,238,582 -0.09(-0.27%)
Jun 05, 2013 33.36 33.85 32.99 33.16 36,620,476 -0.48(-1.44%)
Jun 04, 2013 32.80 34.14 32.78 33.65 54,380,204 +0.67(+2.04%)
Jun 03, 2013 33.30 33.59 32.88 32.97 55,810,528 +1.19(+3.75%)
May 31, 2013 31.94 32.45 31.78 31.78 31,934,718 -0.25(-0.79%)
May 30, 2013 32.00 32.25 31.81 32.03 22,338,924 +0.14(+0.43%)
May 29, 2013 32.18 32.30 31.65 31.90 23,585,708 -0.51(-1.58%)
May 28, 2013 32.63 33.10 32.34 32.41 25,954,812 +0.31(+0.98%)
May 24, 2013 32.02 32.10 31.71 32.10 23,209,634 -0.12(-0.36%)
May 23, 2013 31.62 32.29 31.59 32.21 33,177,398 +0.42(+1.33%)
May 22, 2013 32.40 32.87 31.64 31.79 62,636,848 -0.42(-1.31%)
May 21, 2013 30.79 32.35 30.76 32.21 69,100,624 +1.44(+4.69%)
May 20, 2013 31.28 31.32 30.69 30.77 24,581,294 -0.53(-1.70%)
May 17, 2013 31.50 31.79 30.68 31.30 31,939,078 -0.26(-0.82%)
May 16, 2013 31.70 31.78 30.63 31.56 17,577,432 -0.25(-0.77%)
May 15, 2013 31.80 32.16 31.62 31.80 19,401,922 +0.38(+1.21%)
May 13, 2013 31.20 31.46 31.09 31.42 15,055,359 +0.15(+0.48%)
May 10, 2013 30.99 31.27 30.96 31.27 20,459,198 +0.31(+1.01%)
May 09, 2013 30.80 31.05 30.59 30.96 20,831,190 +0.34(+1.11%)
May 08, 2013 30.71 31.03 30.61 30.62 26,902,876 -0.19(-0.62%)
May 07, 2013 30.69 30.83 30.54 30.81 21,347,540 +0.20(+0.64%)
May 06, 2013 30.97 31.31 30.61 30.61 20,713,380 -0.47(-1.51%)
May 03, 2013 31.48 31.12 30.94 31.08 18,922,726 -0.04(-0.13%)
May 02, 2013 31.24 31.31 30.96 31.12 20,931,714 +0.03(+0.09%)
May 01, 2013 30.49 31.51 30.35 31.10 58,394,288 -0.89(-2.79%)
Apr 30, 2013 32.50 32.56 31.99 31.99 29,013,766 -0.56(-1.71%)
Apr 29, 2013 32.59 32.75 32.48 32.55 16,715,468 -0.03(-0.10%)
Apr 26, 2013 32.66 32.72 32.23 32.58 15,596,881 +0.35(+1.10%)
Apr 25, 2013 32.63 32.67 32.18 32.23 23,443,772 -0.41(-1.25%)
Apr 24, 2013 33.12 33.21 32.58 32.63 22,842,624 -0.46(-1.40%)
Apr 23, 2013 32.63 33.14 32.62 33.10 25,940,050 +0.48(+1.48%)
Apr 22, 2013 32.29 32.61 32.11 32.61 20,960,328 +0.29(+0.91%)
Apr 19, 2013 31.89 32.32 31.76 32.32 18,669,678 +0.63(+2.00%)
Apr 18, 2013 31.89 31.97 31.64 31.69 16,563,061 -0.14(-0.43%)
Apr 17, 2013 31.80 31.93 31.59 31.82 17,304,730 -0.14(-0.43%)
Apr 16, 2013 31.74 32.02 31.65 31.96 14,970,685 +0.34(+1.08%)
Apr 15, 2013 31.91 32.33 31.62 31.62 22,553,914 -0.44(-1.38%)
Apr 12, 2013 31.76 32.08 31.75 32.06 14,789,288 -0.07(-0.21%)
Apr 11, 2013 31.77 32.33 31.77 32.13 25,769,772 +0.25(+0.79%)
Apr 10, 2013 31.25 31.97 31.16 31.88 27,528,138 +0.91(+2.92%)
Apr 09, 2013 31.12 31.27 30.86 30.97 15,549,693 +0.02(+0.07%)
Apr 08, 2013 30.69 30.95 30.60 30.95 14,919,006 +0.24(+0.78%)
Apr 05, 2013 30.65 30.78 30.55 30.71 18,516,704 -0.13(-0.42%)
Apr 04, 2013 30.89 31.22 30.63 30.84 20,522,748 -0.03(-0.09%)
Apr 03, 2013 30.63 31.42 30.63 30.87 38,015,220 +0.31(+1.00%)
Apr 02, 2013 30.29 30.63 30.23 30.56 18,789,126 +0.38(+1.26%)
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.