Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 29.44 29.76 29.21 29.23 31,310,610 -0.44(-1.48%)
Jul 30, 2013 29.89 30.43 29.64 29.67 44,128,717 +0.13(+0.44%)
Jul 29, 2013 29.40 29.91 29.30 29.54 46,576,169 +0.17(+0.58%)
Jul 26, 2013 28.92 29.41 28.91 29.37 26,599,602 +0.18(+0.62%)
Jul 25, 2013 29.03 29.25 28.68 29.19 26,353,975 -0.09(-0.31%)
Jul 24, 2013 29.44 29.55 29.18 29.28 23,825,591 -0.14(-0.48%)
Jul 23, 2013 29.38 29.53 29.32 29.42 27,278,095 +0.07(+0.24%)
Jul 22, 2013 29.05 29.41 29.09 29.35 28,774,822 +0.26(+0.89%)
Jul 19, 2013 28.51 29.24 28.36 29.09 49,061,182 +0.60(+2.11%)
Jul 18, 2013 28.67 28.79 28.46 28.49 31,656,589 -0.18(-0.65%)
Jul 17, 2013 28.79 28.94 28.64 28.67 23,976,486 -0.01(-0.02%)
Jul 16, 2013 28.84 28.95 28.61 28.68 34,854,756 -0.11(-0.38%)
Jul 15, 2013 28.79 28.89 28.52 28.79 28,128,423 -0.02(-0.07%)
Jul 12, 2013 28.50 28.81 28.46 28.81 29,254,893 +0.04(+0.14%)
Jul 11, 2013 28.84 28.90 28.61 28.77 35,930,038 +0.33(+1.16%)
Jul 10, 2013 28.47 28.51 28.31 28.44 27,169,247 +0.09(+0.32%)
Jul 09, 2013 28.31 28.47 28.27 28.35 29,131,167 +0.22(+0.78%)
Jul 08, 2013 28.24 28.30 28.08 28.13 32,185,489 +0.16(+0.57%)
Jul 05, 2013 28.05 28.10 27.78 27.97 36,589,963 +0.32(+1.16%)
Jul 03, 2013 27.47 27.70 27.33 27.65 22,039,760 -0.05(-0.18%)
Jul 02, 2013 27.72 27.92 27.42 27.70 61,299,503 -0.08(-0.29%)
Jul 01, 2013 27.97 28.30 27.71 27.78 67,767,056 -0.23(-0.82%)
Jun 28, 2013 28.54 28.72 28.00 28.01 123,047,062 -0.17(-0.60%)
Jun 27, 2013 28.39 28.66 28.11 28.18 154,443,604 +0.08(+0.28%)
Jun 26, 2013 28.08 28.36 27.85 28.10 85,893,518 +0.11(+0.39%)
Jun 25, 2013 28.08 28.15 27.58 27.99 118,338,161 +0.28(+1.01%)
Jun 24, 2013 28.16 28.26 27.52 27.71 220,947,166 -0.75(-2.64%)
Jun 21, 2013 28.86 29.11 28.46 28.46 222,105,047 -0.18(-0.61%)
Jun 20, 2013 29.02 29.23 28.45 28.64 95,697,519 -0.46(-1.60%)
Jun 19, 2013 29.37 29.81 28.90 29.10 121,043,261 -0.30(-1.02%)
Jun 18, 2013 29.13 29.45 29.03 29.40 160,345,753 +0.24(+0.82%)
Jun 17, 2013 29.40 29.40 28.90 29.16 152,088,053 +0.07(+0.24%)
Jun 14, 2013 29.02 29.36 28.94 29.09 81,829,402 +0.01(+0.03%)
Jun 13, 2013 28.37 29.15 28.35 29.08 72,315,254 +0.65(+2.29%)
Jun 12, 2013 28.65 28.96 28.40 28.43 87,974,329 +0.01(+0.04%)
Jun 11, 2013 28.04 28.64 27.95 28.42 83,130,060 +0.05(+0.18%)
Jun 10, 2013 28.38 28.59 28.27 28.37 66,493,212 +0.11(+0.39%)
Jun 07, 2013 28.24 28.62 28.03 28.26 83,976,800 +0.15(+0.53%)
Jun 06, 2013 27.48 28.15 27.39 28.11 82,471,599 +0.63(+2.29%)
Jun 05, 2013 27.73 27.97 27.38 27.48 71,199,325 -0.18(-0.65%)
Jun 04, 2013 27.83 28.05 27.33 27.66 69,971,169 -0.09(-0.32%)
Jun 03, 2013 27.30 27.77 27.12 27.75 57,600,389 +0.52(+1.91%)
May 31, 2013 28.27 28.27 27.23 27.23 89,714,462 -1.02(-3.61%)
May 30, 2013 28.37 28.45 28.11 28.25 43,118,061 -0.03(-0.11%)
May 29, 2013 28.86 28.90 28.10 28.28 48,861,657 -0.73(-2.52%)
May 28, 2013 29.30 29.50 28.94 29.01 37,850,486 -0.03(-0.10%)
May 24, 2013 28.86 29.11 28.68 29.04 35,082,013 -0.07(-0.24%)
May 23, 2013 29.08 29.33 28.85 29.11 51,706,333 -0.19(-0.65%)
May 22, 2013 29.55 30.04 29.21 29.30 83,676,131 +0.52(+1.81%)
May 21, 2013 28.71 28.83 28.31 28.78 44,107,314 +0.08(+0.28%)
May 20, 2013 28.97 29.02 28.65 28.70 32,142,341 -0.26(-0.90%)
May 17, 2013 29.21 29.37 28.83 28.96 37,642,372 -0.29(-0.99%)
May 16, 2013 29.47 29.58 29.22 29.25 27,609,852 -0.31(-1.05%)
May 15, 2013 29.40 29.69 29.17 29.56 29,536,204 +0.19(+0.65%)
May 13, 2013 28.75 29.37 28.67 29.37 33,548,645 +0.65(+2.26%)
May 10, 2013 28.59 28.80 28.57 28.72 33,069,918 +0.12(+0.42%)
May 09, 2013 28.75 28.77 28.42 28.60 27,826,780 -0.13(-0.45%)
May 08, 2013 28.89 29.02 28.58 28.73 30,748,526 -0.30(-1.03%)
May 07, 2013 28.89 29.18 28.83 29.03 30,954,433 +0.31(+1.08%)
May 06, 2013 28.93 28.93 28.70 28.72 33,109,563 -0.24(-0.83%)
May 03, 2013 29.53 29.27 28.70 28.96 43,827,137 -0.31(-1.06%)
May 02, 2013 29.03 29.33 28.99 29.27 31,860,861 +0.37(+1.28%)
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.