Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 34.86 34.99 34.67 34.73 16,121,269 -0.20(-0.58%)
Jun 27, 2013 34.87 35.03 34.77 34.93 11,268,656 +0.34(+0.99%)
Jun 26, 2013 34.58 34.73 34.39 34.59 18,105,336 +0.34(+0.99%)
Jun 25, 2013 34.17 34.36 34.03 34.25 10,703,884 +0.38(+1.12%)
Jun 24, 2013 34.13 34.18 33.69 33.87 21,372,426 -0.58(-1.68%)
Jun 21, 2013 34.72 34.75 34.21 34.45 17,971,144 +0.02(+0.06%)
Jun 20, 2013 34.89 34.95 34.39 34.43 24,057,662 -0.80(-2.28%)
Jun 19, 2013 35.70 35.79 35.23 35.23 16,800,662 -0.55(-1.53%)
Jun 18, 2013 35.38 35.86 35.37 35.78 10,858,461 +0.42(+1.18%)
Jun 17, 2013 35.31 35.48 35.15 35.36 10,524,116 +0.28(+0.79%)
Jun 14, 2013 35.29 35.46 35.04 35.08 10,128,968 -0.23(-0.67%)
Jun 13, 2013 34.78 35.38 34.70 35.32 16,025,652 +0.51(+1.47%)
Jun 12, 2013 35.32 35.34 34.75 34.81 13,665,306 -0.24(-0.69%)
Jun 11, 2013 35.03 35.35 34.93 35.05 12,198,086 -0.32(-0.92%)
Jun 10, 2013 35.60 35.60 35.26 35.38 11,589,066 -0.11(-0.30%)
Jun 07, 2013 35.12 35.50 34.98 35.48 17,361,530 +0.66(+1.88%)
Jun 06, 2013 34.66 34.86 34.48 34.83 17,175,202 +0.22(+0.63%)
Jun 05, 2013 35.11 35.15 34.57 34.61 15,766,569 -0.64(-1.82%)
Jun 04, 2013 35.44 35.63 35.00 35.25 15,134,140 -0.19(-0.55%)
Jun 03, 2013 35.42 35.49 35.03 35.44 31,630,068 +0.17(+0.48%)
May 31, 2013 35.52 35.87 35.24 35.27 13,798,352 -0.34(-0.96%)
May 30, 2013 35.51 35.78 35.42 35.61 8,971,568 +0.21(+0.59%)
May 29, 2013 35.43 35.56 35.29 35.40 11,475,129 -0.20(-0.57%)
May 28, 2013 35.85 35.94 35.54 35.60 16,890,052 +0.19(+0.53%)
May 24, 2013 35.31 35.47 35.15 35.42 10,845,309 -0.11(-0.32%)
May 23, 2013 35.19 35.61 35.19 35.53 13,396,750 -0.10(-0.27%)
May 22, 2013 36.00 36.22 35.51 35.63 20,438,204 -0.32(-0.88%)
May 21, 2013 35.90 36.10 35.84 35.94 13,880,735 +0.05(+0.14%)
May 20, 2013 35.68 36.01 35.68 35.89 17,468,576 +0.11(+0.29%)
May 17, 2013 35.41 35.80 35.39 35.79 17,743,890 +0.53(+1.52%)
May 16, 2013 35.29 35.49 35.20 35.25 14,863,540 -0.18(-0.50%)
May 15, 2013 35.13 35.44 35.08 35.43 15,338,017 +0.58(+1.65%)
May 13, 2013 34.95 34.97 34.75 34.86 7,081,284 -0.14(-0.39%)
May 10, 2013 34.95 35.01 34.75 35.00 11,818,649 +0.11(+0.30%)
May 09, 2013 34.91 35.08 34.79 34.89 9,954,341 +0.00(+0.00%)
May 08, 2013 34.61 34.90 34.55 34.89 12,190,193 +0.22(+0.63%)
May 07, 2013 34.44 34.68 34.40 34.67 18,162,876 +0.32(+0.92%)
May 06, 2013 34.14 34.39 34.10 34.36 16,856,028 +0.22(+0.64%)
May 03, 2013 33.93 34.27 33.56 34.14 18,159,316 +0.58(+1.73%)
May 02, 2013 33.26 33.60 33.26 33.56 9,159,861 +0.41(+1.23%)
May 01, 2013 33.38 33.50 33.14 33.15 14,998,334 -0.44(-1.30%)
Apr 30, 2013 33.63 33.63 33.33 33.59 10,012,626 +0.01(+0.02%)
Apr 29, 2013 33.55 33.66 33.35 33.58 9,792,112 +0.17(+0.51%)
Apr 26, 2013 33.46 33.53 33.41 33.41 9,672,853 -0.10(-0.29%)
Apr 25, 2013 33.45 33.66 33.35 33.50 12,150,772 +0.17(+0.51%)
Apr 24, 2013 33.15 33.39 33.12 33.33 12,312,350 +0.34(+1.03%)
Apr 23, 2013 32.90 33.05 32.68 32.99 13,760,574 +0.24(+0.73%)
Apr 22, 2013 32.74 32.86 32.44 32.76 17,130,546 +0.04(+0.11%)
Apr 19, 2013 32.59 32.75 32.43 32.72 19,066,676 +0.16(+0.50%)
Apr 18, 2013 32.82 32.82 32.43 32.56 20,638,494 -0.15(-0.45%)
Apr 17, 2013 32.99 33.04 32.52 32.70 19,671,566 -0.55(-1.66%)
Apr 16, 2013 33.11 33.28 33.00 33.25 12,518,438 +0.45(+1.36%)
Apr 15, 2013 33.61 33.65 32.78 32.81 36,886,812 -1.03(-3.04%)
Apr 12, 2013 33.91 33.97 33.71 33.84 9,180,156 -0.19(-0.57%)
Apr 11, 2013 33.98 34.14 33.85 34.03 12,162,580 +0.09(+0.26%)
Apr 10, 2013 33.65 33.97 33.52 33.94 14,304,298 +0.45(+1.33%)
Apr 09, 2013 33.49 33.62 33.27 33.50 13,183,339 +0.11(+0.32%)
Apr 08, 2013 33.14 33.39 33.07 33.39 10,177,168 +0.19(+0.59%)
Apr 05, 2013 32.82 33.22 32.77 33.20 15,856,887 -0.06(-0.19%)
Apr 04, 2013 33.15 33.31 33.12 33.26 15,559,224 +0.15(+0.44%)
Apr 03, 2013 33.38 33.43 33.06 33.12 24,973,652 -0.20(-0.61%)
Apr 02, 2013 33.54 33.58 33.25 33.32 14,458,621 -0.11(-0.32%)
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.