Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.44 34.44 33.93 34.18 3,383,682 -0.34(-0.99%)
Apr 29, 2014 34.61 34.74 34.36 34.53 2,499,345 -0.06(-0.18%)
Apr 28, 2014 34.26 34.89 34.19 34.59 3,703,369 +0.47(+1.39%)
Apr 25, 2014 34.06 34.20 33.62 34.11 2,456,139 -0.03(-0.09%)
Apr 24, 2014 34.21 34.37 34.00 34.15 1,779,978 -0.02(-0.07%)
Apr 23, 2014 33.85 34.30 33.83 34.17 2,633,113 +0.33(+0.98%)
Apr 22, 2014 34.06 34.10 33.72 33.84 3,376,644 -0.21(-0.60%)
Apr 21, 2014 34.53 34.53 33.90 34.05 2,066,435 +0.19(+0.57%)
Apr 17, 2014 34.38 33.85 33.85 33.85 3,918,326 -0.49(-1.42%)
Apr 16, 2014 34.16 34.53 34.09 34.34 3,200,491 +0.38(+1.12%)
Apr 15, 2014 33.50 34.05 33.47 33.96 4,609,266 +0.54(+1.62%)
Apr 14, 2014 33.53 33.67 33.13 33.42 3,901,065 +0.02(+0.06%)
Apr 11, 2014 33.66 33.83 33.15 33.40 5,363,207 -0.64(-1.89%)
Apr 10, 2014 35.09 35.41 34.03 34.04 6,154,317 -1.11(-3.16%)
Apr 09, 2014 35.42 35.65 34.94 35.15 3,090,460 -0.19(-0.53%)
Apr 08, 2014 34.87 35.45 34.64 35.34 3,731,942 +0.39(+1.11%)
Apr 07, 2014 35.84 35.89 34.88 34.95 4,328,654 -1.02(-2.84%)
Apr 04, 2014 36.18 36.31 35.89 35.97 4,163,794 -0.12(-0.33%)
Apr 03, 2014 36.17 36.23 35.77 36.09 3,095,801 -0.02(-0.07%)
Apr 02, 2014 35.47 36.25 35.29 36.12 5,268,961 +0.65(+1.83%)
Apr 01, 2014 35.51 35.66 35.37 35.47 3,778,149 +0.03(+0.09%)
Mar 31, 2014 35.52 35.60 35.17 35.44 5,516,088 -0.12(-0.35%)
Mar 28, 2014 35.25 35.69 35.13 35.56 4,597,077 +0.31(+0.89%)
Mar 27, 2014 34.49 35.72 34.49 35.25 6,216,336 +0.72(+2.08%)
Mar 26, 2014 34.45 34.93 34.35 34.53 4,147,275 +0.14(+0.40%)
Mar 25, 2014 34.82 34.87 34.21 34.40 4,496,168 -0.32(-0.92%)
Mar 24, 2014 34.84 35.06 34.68 34.71 4,829,161 -0.09(-0.27%)
Mar 21, 2014 34.44 35.07 34.36 34.81 6,471,686 +0.55(+1.60%)
Mar 20, 2014 34.06 34.45 33.95 34.26 3,128,704 +0.12(+0.37%)
Mar 19, 2014 34.79 34.99 33.93 34.13 4,196,811 -0.64(-1.83%)
Mar 18, 2014 34.83 34.93 34.58 34.77 2,333,055 -0.07(-0.21%)
Mar 17, 2014 34.34 34.94 34.34 34.84 2,767,376 +0.58(+1.69%)
Mar 14, 2014 33.98 34.54 33.98 34.26 3,152,933 +0.27(+0.79%)
Mar 13, 2014 34.52 34.81 33.75 34.00 3,975,471 -0.42(-1.23%)
Mar 12, 2014 34.42 34.54 34.26 34.42 2,653,479 -0.16(-0.45%)
Mar 11, 2014 34.35 34.86 34.26 34.58 3,712,513 +0.24(+0.69%)
Mar 10, 2014 34.16 34.49 34.16 34.34 3,541,049 -0.01(-0.04%)
Mar 07, 2014 34.10 34.67 33.94 34.35 5,231,365 +0.45(+1.32%)
Mar 06, 2014 34.23 34.28 33.84 33.91 4,046,024 -0.17(-0.51%)
Mar 05, 2014 34.62 34.80 33.75 34.08 6,407,943 -0.55(-1.57%)
Mar 04, 2014 35.07 35.12 34.51 34.62 3,220,511 -0.14(-0.39%)
Mar 03, 2014 34.44 34.88 34.39 34.76 3,873,026 -0.05(-0.14%)
Feb 28, 2014 34.60 35.13 34.47 34.81 4,808,888 +0.28(+0.81%)
Feb 27, 2014 34.00 35.52 33.05 34.53 10,821,316 +0.81(+2.39%)
Feb 26, 2014 33.09 34.01 33.04 33.73 7,489,189 +0.76(+2.31%)
Feb 25, 2014 32.19 33.17 32.18 32.96 3,666,903 +0.78(+2.43%)
Feb 24, 2014 32.20 32.46 32.14 32.18 4,013,841 +0.04(+0.12%)
Feb 21, 2014 32.07 32.27 32.00 32.15 3,064,823 +0.01(+0.04%)
Feb 20, 2014 31.83 32.18 31.72 32.13 3,088,032 +0.44(+1.39%)
Feb 19, 2014 31.97 31.97 31.41 31.69 4,108,163 -0.31(-0.97%)
Feb 18, 2014 31.95 32.23 31.50 32.00 3,649,138 +0.24(+0.76%)
Feb 14, 2014 31.66 31.76 31.76 31.76 3,396,443 +0.09(+0.27%)
Feb 13, 2014 31.66 31.79 31.30 31.68 3,723,440 -0.07(-0.23%)
Feb 12, 2014 32.00 32.21 31.55 31.75 2,564,283 -0.20(-0.64%)
Feb 11, 2014 31.58 32.09 31.45 31.95 4,684,548 +0.32(+1.00%)
Feb 10, 2014 31.62 31.81 31.36 31.64 3,922,437 -0.07(-0.23%)
Feb 07, 2014 32.08 32.44 31.60 31.71 5,335,655 -0.22(-0.70%)
Feb 06, 2014 32.20 32.90 31.27 31.94 12,410,108 +1.07(+3.45%)
Feb 05, 2014 30.30 31.06 30.16 30.87 4,209,286 +0.46(+1.51%)
Feb 04, 2014 30.68 30.82 30.32 30.41 4,437,642 -0.22(-0.73%)
Feb 03, 2014 31.37 31.65 30.54 30.63 4,733,663 -0.73(-2.33%)
Jan 31, 2014 30.99 31.55 30.86 31.37 4,704,494 -0.14(-0.43%)
Jan 30, 2014 31.09 31.75 31.07 31.50 3,152,950 +0.55(+1.76%)
Jan 29, 2014 31.49 31.68 30.93 30.96 4,671,973 -0.69(-2.17%)
Jan 28, 2014 31.09 31.76 31.04 31.64 5,920,673 +0.60(+1.94%)
Jan 27, 2014 31.15 31.30 30.85 31.04 4,597,929 -0.07(-0.22%)
Jan 24, 2014 31.41 31.66 30.96 31.11 4,665,540 -0.55(-1.72%)
Jan 23, 2014 31.71 31.89 31.60 31.66 3,409,922 -0.17(-0.53%)
Jan 22, 2014 32.56 32.60 31.41 31.82 7,887,048 -0.76(-2.32%)
Jan 21, 2014 32.86 32.94 32.38 32.58 3,637,987 -0.21(-0.64%)
Jan 17, 2014 33.00 32.79 32.79 32.79 4,954,310 +0.06(+0.19%)
Jan 16, 2014 33.13 33.19 32.55 32.73 9,760,553 -0.51(-1.55%)
Jan 15, 2014 33.59 33.59 33.12 33.24 5,359,165 -0.35(-1.03%)
Jan 14, 2014 33.06 33.60 32.87 33.59 5,059,020 +0.47(+1.42%)
Jan 13, 2014 35.05 35.05 32.97 33.12 10,579,426 -2.19(-6.19%)
Jan 10, 2014 34.42 35.52 34.28 35.31 5,369,610 +0.89(+2.57%)
Jan 09, 2014 34.21 34.52 34.00 34.42 3,709,597 +0.24(+0.69%)
Jan 08, 2014 34.70 34.70 33.87 34.18 5,658,644 -0.57(-1.64%)
Jan 07, 2014 34.71 34.84 34.26 34.75 5,091,488 +0.04(+0.11%)
Jan 06, 2014 35.26 35.31 34.66 34.72 3,894,636 -0.51(-1.44%)
Jan 03, 2014 35.26 35.40 35.09 35.22 2,841,215 -0.08(-0.23%)
Jan 02, 2014 35.16 35.64 35.15 35.31 5,050,800 +0.15(+0.42%)
Dec 31, 2013 34.97 35.16 35.16 35.16 2,393,055 +0.19(+0.55%)
Dec 30, 2013 34.58 35.03 34.58 34.96 1,930,544 +0.31(+0.89%)
Dec 27, 2013 34.61 34.74 34.48 34.65 1,902,810 +0.15(+0.45%)
Dec 26, 2013 34.77 34.81 34.48 34.50 1,691,955 -0.08(-0.23%)
Dec 24, 2013 34.38 34.77 34.38 34.58 1,453,665 +0.17(+0.49%)
Dec 23, 2013 33.68 34.60 33.68 34.41 2,795,542 +0.37(+1.09%)
Dec 20, 2013 33.91 34.30 33.85 34.04 4,922,174 +0.20(+0.60%)
Dec 19, 2013 33.93 34.00 33.61 33.84 2,494,320 -0.09(-0.26%)
Dec 18, 2013 33.77 34.18 33.56 33.92 3,945,197 +0.10(+0.29%)
Dec 17, 2013 33.62 34.07 33.45 33.82 3,657,182 +0.16(+0.48%)
Dec 16, 2013 33.61 33.73 33.45 33.66 4,279,922 +0.16(+0.48%)
Dec 13, 2013 34.05 34.19 33.45 33.50 3,497,387 -0.55(-1.62%)
Dec 12, 2013 34.32 34.35 34.04 34.05 2,636,444 -0.27(-0.78%)
Dec 11, 2013 34.05 34.53 33.94 34.32 4,333,843 +0.27(+0.78%)
Dec 10, 2013 33.95 34.13 33.61 34.05 3,448,803 -0.01(-0.04%)
Dec 09, 2013 33.56 34.13 33.48 34.07 3,491,792 +0.40(+1.18%)
Dec 06, 2013 33.95 34.28 33.57 33.67 4,677,651 -0.21(-0.62%)
Dec 05, 2013 34.11 34.35 33.68 33.88 7,296,094 +0.41(+1.21%)
Dec 04, 2013 33.97 34.00 33.01 33.47 6,864,489 -0.54(-1.57%)
Dec 03, 2013 33.93 34.20 33.85 34.01 3,501,133 +0.03(+0.09%)
Dec 02, 2013 33.92 34.29 33.67 33.98 4,851,424 -0.05(-0.14%)
Nov 29, 2013 34.57 34.60 34.00 34.03 2,331,807 -0.39(-1.14%)
Nov 27, 2013 34.36 34.85 34.25 34.42 3,699,503 +0.02(+0.05%)
Nov 26, 2013 34.38 34.64 34.22 34.40 3,578,606 +0.02(+0.07%)
Nov 25, 2013 34.10 34.57 34.10 34.38 3,945,960 +0.43(+1.27%)
Nov 22, 2013 33.71 34.03 33.66 33.95 2,501,740 +0.22(+0.64%)
Nov 21, 2013 33.51 33.94 33.36 33.73 4,737,384 +0.06(+0.16%)
Nov 20, 2013 33.19 33.91 33.01 33.68 4,432,453 +0.54(+1.62%)
Nov 19, 2013 33.05 33.47 33.04 33.14 4,732,726 +0.09(+0.28%)
Nov 18, 2013 33.29 33.49 32.93 33.05 6,461,624 -0.16(-0.48%)
Nov 15, 2013 32.80 33.52 32.75 33.21 8,010,991 +0.25(+0.75%)
Nov 14, 2013 33.00 33.58 32.64 32.96 23,806,452 -2.90(-8.08%)
Nov 13, 2013 35.86 36.32 35.25 35.86 10,370,391 +0.41(+1.15%)
Nov 12, 2013 35.47 35.60 35.26 35.45 3,061,543 -0.04(-0.12%)
Nov 11, 2013 35.18 35.59 35.07 35.50 3,644,249 +0.39(+1.12%)
Nov 08, 2013 34.70 35.50 34.69 35.10 4,637,205 +0.30(+0.87%)
Nov 07, 2013 35.55 35.74 34.73 34.80 5,632,656 -0.94(-2.62%)
Nov 06, 2013 35.56 35.85 35.42 35.74 3,253,358 +0.20(+0.57%)
Nov 05, 2013 35.98 35.99 35.38 35.53 3,751,565 -0.46(-1.27%)
Nov 04, 2013 35.48 36.27 35.48 35.99 6,464,326 +1.00(+2.85%)
Nov 01, 2013 35.04 35.17 34.72 34.99 4,134,220 +0.03(+0.09%)
Oct 31, 2013 35.10 35.11 34.61 34.96 2,825,065 -0.10(-0.28%)
Oct 30, 2013 35.11 35.39 34.65 35.06 4,294,611 -0.05(-0.14%)
Oct 29, 2013 34.46 35.34 34.44 35.11 8,859,821 +0.79(+2.30%)
Oct 28, 2013 33.73 34.39 33.62 34.32 8,644,112 +0.63(+1.86%)
Oct 25, 2013 33.78 33.79 33.46 33.69 3,998,709 -0.11(-0.33%)
Oct 24, 2013 33.80 33.85 33.64 33.81 3,241,315 +0.04(+0.11%)
Oct 23, 2013 33.21 33.90 33.07 33.77 5,203,668 +0.50(+1.50%)
Oct 22, 2013 33.29 33.51 33.16 33.27 3,952,471 +0.25(+0.76%)
Oct 21, 2013 33.15 33.34 32.93 33.02 3,026,717 -0.18(-0.54%)
Oct 18, 2013 33.23 33.29 32.73 33.20 3,675,828 -0.02(-0.06%)
Oct 17, 2013 32.77 33.30 32.71 33.21 3,903,996 +0.44(+1.35%)
Oct 16, 2013 31.80 32.82 31.66 32.77 4,240,985 +1.11(+3.50%)
Oct 15, 2013 31.61 31.79 31.42 31.66 3,008,156 -0.03(-0.10%)
Oct 14, 2013 31.48 31.95 31.44 31.69 3,563,330 +0.02(+0.08%)
Oct 11, 2013 31.90 31.90 31.28 31.67 3,322,576 -0.24(-0.75%)
Oct 10, 2013 31.84 31.92 31.45 31.91 2,495,288 +0.33(+1.03%)
Oct 09, 2013 31.29 31.83 31.15 31.58 3,684,729 +0.33(+1.06%)
Oct 08, 2013 31.92 31.99 31.23 31.25 4,581,439 -0.71(-2.22%)
Oct 07, 2013 32.15 32.22 31.93 31.96 2,425,436 -0.36(-1.12%)
Oct 04, 2013 32.17 32.50 32.11 32.32 2,761,209 +0.10(+0.32%)
Oct 03, 2013 32.30 32.46 32.01 32.22 3,687,730 -0.12(-0.38%)
Oct 02, 2013 32.00 32.35 31.40 32.34 4,845,259 +0.14(+0.42%)
Oct 01, 2013 31.77 32.20 31.71 32.20 3,209,892 +0.35(+1.10%)
Sep 30, 2013 31.74 31.94 31.67 31.85 3,123,835 -0.17(-0.54%)
Sep 27, 2013 31.96 32.13 31.79 32.03 3,713,839 -0.06(-0.19%)
Sep 26, 2013 31.77 32.20 31.72 32.09 4,097,705 +0.35(+1.11%)
Sep 25, 2013 31.79 31.91 31.08 31.74 8,124,661 -0.31(-0.96%)
Sep 24, 2013 32.06 32.56 32.02 32.04 5,157,573 +0.01(+0.02%)
Sep 23, 2013 32.36 32.41 31.88 32.04 2,858,376 -0.34(-1.05%)
Sep 20, 2013 32.63 32.69 32.12 32.38 4,710,391 -0.14(-0.44%)
Sep 19, 2013 32.43 32.62 32.25 32.52 2,234,609 +0.28(+0.88%)
Sep 18, 2013 31.95 32.34 31.58 32.24 4,363,337 +0.30(+0.94%)
Sep 17, 2013 31.74 31.98 31.74 31.93 2,717,787 +0.23(+0.74%)
Sep 16, 2013 31.87 31.88 31.54 31.70 3,845,043 +0.16(+0.51%)
Sep 13, 2013 31.81 31.84 31.38 31.54 2,880,581 -0.14(-0.43%)
Sep 12, 2013 31.82 31.98 31.61 31.68 2,632,221 -0.15(-0.48%)
Sep 11, 2013 32.25 32.38 31.68 31.83 4,341,989 -0.39(-1.20%)
Sep 10, 2013 32.32 32.46 31.99 32.22 2,698,693 -0.07(-0.21%)
Sep 09, 2013 32.20 32.42 32.09 32.28 2,442,396 +0.25(+0.79%)
Sep 06, 2013 32.26 32.39 31.87 32.03 2,646,722 -0.23(-0.70%)
Sep 05, 2013 31.52 32.60 31.49 32.26 4,278,649 +0.80(+2.55%)
Sep 04, 2013 31.34 31.56 31.22 31.46 3,022,732 +0.03(+0.10%)
Sep 03, 2013 31.61 31.77 31.27 31.43 3,219,441 +0.05(+0.18%)
Aug 30, 2013 31.13 31.45 31.11 31.37 3,512,298 +0.26(+0.85%)
Aug 29, 2013 30.69 31.37 30.63 31.11 3,968,226 +0.39(+1.27%)
Aug 28, 2013 30.44 31.06 30.41 30.72 2,635,531 +0.24(+0.80%)
Aug 27, 2013 30.53 30.79 30.31 30.47 2,752,838 -0.33(-1.07%)
Aug 26, 2013 31.22 31.41 30.78 30.80 4,027,200 -0.38(-1.22%)
Aug 23, 2013 31.64 31.68 31.12 31.18 3,443,235 -0.34(-1.09%)
Aug 22, 2013 31.49 31.76 31.35 31.53 2,378,455 -0.13(-0.42%)
Aug 21, 2013 31.92 32.09 31.48 31.66 2,290,232 -0.27(-0.84%)
Aug 20, 2013 31.53 32.20 31.51 31.93 4,059,446 +0.40(+1.28%)
Aug 19, 2013 31.92 32.12 31.28 31.53 4,543,555 -0.43(-1.36%)
Aug 16, 2013 32.57 32.69 31.89 31.96 5,113,710 -0.76(-2.32%)
Aug 15, 2013 31.08 33.33 31.79 32.72 14,749,355 +1.63(+5.25%)
Aug 14, 2013 30.93 31.15 30.60 31.08 5,864,423 +0.01(+0.02%)
Aug 13, 2013 31.36 31.46 30.83 31.08 3,557,141 -0.24(-0.76%)
Aug 12, 2013 30.77 31.40 30.67 31.32 3,344,742 +0.32(+1.05%)
Aug 09, 2013 31.13 31.13 30.82 30.99 3,448,279 -0.20(-0.65%)
Aug 08, 2013 31.27 31.49 30.91 31.19 3,642,126 +0.04(+0.12%)
Aug 07, 2013 31.49 31.51 31.12 31.16 3,264,259 -0.45(-1.41%)
Aug 06, 2013 32.39 32.42 31.29 31.60 6,257,253 -0.92(-2.82%)
Aug 05, 2013 32.69 32.72 32.26 32.52 2,167,474 -0.23(-0.69%)
Aug 02, 2013 33.05 33.10 32.66 32.75 2,879,409 -0.37(-1.11%)
Aug 01, 2013 32.65 33.25 32.60 33.11 3,890,631 +0.72(+2.23%)
Jul 31, 2013 32.44 32.85 32.31 32.39 2,101,065 -0.01(-0.04%)
Jul 30, 2013 32.60 32.83 32.33 32.41 1,463,931 -0.19(-0.58%)
Jul 29, 2013 32.64 32.67 32.42 32.60 1,266,964 -0.05(-0.15%)
Jul 26, 2013 32.37 32.65 32.03 32.64 2,561,019 +0.07(+0.21%)
Jul 25, 2013 32.61 32.80 32.30 32.58 3,880,901 -0.19(-0.58%)
Jul 24, 2013 32.82 33.04 32.60 32.77 3,520,402 +0.03(+0.09%)
Jul 23, 2013 32.77 32.92 32.58 32.74 2,320,489 -0.04(-0.11%)
Jul 22, 2013 32.26 32.78 32.19 32.77 2,652,143 +0.45(+1.40%)
Jul 19, 2013 32.17 32.35 31.99 32.32 2,672,058 +0.18(+0.57%)
Jul 18, 2013 32.42 32.47 32.00 32.14 3,097,706 -0.28(-0.87%)
Jul 17, 2013 32.38 32.60 32.34 32.42 1,589,401 +0.05(+0.15%)
Jul 16, 2013 32.78 32.87 32.32 32.37 4,658,736 -0.34(-1.05%)
Jul 15, 2013 32.67 32.83 32.45 32.71 2,733,560 +0.01(+0.02%)
Jul 12, 2013 32.96 33.02 32.62 32.71 2,083,887 -0.26(-0.78%)
Jul 11, 2013 32.99 33.03 32.62 32.96 2,386,966 +0.22(+0.67%)
Jul 10, 2013 32.85 32.97 32.56 32.74 3,721,959 -0.09(-0.26%)
Jul 09, 2013 32.88 32.96 32.69 32.83 1,824,209 +0.13(+0.41%)
Jul 08, 2013 32.35 32.71 32.27 32.69 2,619,737 +0.44(+1.36%)
Jul 05, 2013 32.00 32.26 31.69 32.25 1,902,436 +0.39(+1.23%)
Jul 03, 2013 31.93 31.94 31.65 31.86 1,407,062 -0.22(-0.69%)
Jul 02, 2013 31.79 32.56 31.68 32.08 6,396,336 +0.55(+1.75%)
Jul 01, 2013 31.10 31.74 31.04 31.53 3,844,025 +0.65(+2.10%)
Jun 28, 2013 30.98 31.26 30.88 30.88 5,240,705 -0.10(-0.34%)
Jun 27, 2013 31.45 31.62 30.98 30.99 3,633,368 -0.28(-0.88%)
Jun 26, 2013 31.18 31.30 31.01 31.26 2,195,913 +0.32(+1.05%)
Jun 25, 2013 30.66 31.07 30.57 30.94 2,611,331 +0.47(+1.55%)
Jun 24, 2013 30.68 30.79 30.20 30.47 3,222,200 -0.46(-1.50%)
Jun 21, 2013 31.12 31.17 30.65 30.93 6,005,780 +0.02(+0.06%)
Jun 20, 2013 31.42 31.55 30.86 30.91 4,082,265 -0.75(-2.38%)
Jun 19, 2013 32.04 32.22 31.63 31.67 3,760,639 -0.40(-1.24%)
Jun 18, 2013 32.26 32.28 31.75 32.06 3,769,708 -0.19(-0.59%)
Jun 17, 2013 32.04 32.53 32.04 32.25 4,697,857 +0.37(+1.15%)
Jun 14, 2013 31.67 31.92 31.58 31.89 4,419,723 +0.15(+0.46%)
Jun 13, 2013 31.26 31.77 31.21 31.74 1,704,006 +0.43(+1.39%)
Jun 12, 2013 31.54 31.74 31.22 31.30 2,457,673 -0.04(-0.14%)
Jun 11, 2013 31.40 31.73 31.34 31.35 1,827,313 -0.27(-0.85%)
Jun 10, 2013 31.53 31.79 31.38 31.62 3,330,848 +0.06(+0.19%)
Jun 07, 2013 31.40 31.60 31.30 31.56 3,738,482 +0.38(+1.21%)
Jun 06, 2013 30.83 31.25 30.74 31.18 2,759,699 +0.22(+0.73%)
Jun 05, 2013 31.36 31.61 30.95 30.95 4,687,805 -0.53(-1.70%)
Jun 04, 2013 31.26 31.63 31.24 31.49 4,634,572 +0.26(+0.82%)
Jun 03, 2013 31.21 31.54 31.05 31.23 5,034,019 +0.01(+0.04%)
May 31, 2013 31.02 31.47 30.97 31.22 3,862,581 +0.18(+0.57%)
May 30, 2013 31.23 31.40 31.02 31.05 2,141,211 -0.26(-0.82%)
May 29, 2013 31.19 31.44 30.85 31.30 2,837,722 -0.05(-0.17%)
May 28, 2013 31.70 31.75 31.27 31.36 4,012,260 -0.17(-0.54%)
May 24, 2013 31.42 31.59 31.25 31.53 2,318,274 -0.14(-0.44%)
May 23, 2013 31.44 31.74 31.42 31.66 4,638,584 +0.04(+0.12%)
May 22, 2013 31.68 31.85 31.37 31.63 6,011,575 -0.16(-0.52%)
May 21, 2013 30.93 32.02 30.92 31.79 7,011,058 +0.70(+2.25%)
May 20, 2013 31.20 31.25 30.82 31.09 5,031,941 -0.23(-0.74%)
May 17, 2013 31.45 31.76 31.20 31.32 5,518,746 -0.27(-0.86%)
May 16, 2013 32.08 32.15 31.25 31.60 19,220,168 +1.43(+4.73%)
May 15, 2013 29.87 30.21 29.68 30.17 5,333,753 +0.92(+3.13%)
May 13, 2013 29.68 29.78 29.22 29.25 4,105,018 -0.44(-1.49%)
May 10, 2013 29.27 29.70 29.14 29.70 4,053,542 +0.42(+1.43%)
May 09, 2013 28.50 29.61 28.50 29.28 7,154,991 +0.73(+2.57%)
May 08, 2013 28.80 28.84 28.46 28.54 7,854,591 -0.40(-1.38%)
May 07, 2013 28.92 28.96 28.53 28.94 5,284,189 -0.35(-1.20%)
May 06, 2013 29.38 29.59 29.17 29.30 3,897,225 -0.04(-0.14%)
May 03, 2013 28.75 29.36 28.54 29.34 4,284,811 +0.80(+2.79%)
May 02, 2013 28.44 28.88 28.27 28.54 3,351,781 +0.24(+0.86%)
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.