Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 29.98 30.18 29.88 29.88 3,654,176 -0.38(-1.24%)
May 30, 2013 30.02 30.33 29.94 30.25 3,260,625 +0.24(+0.79%)
May 29, 2013 30.26 30.41 29.91 30.02 8,137,422 -0.91(-2.95%)
May 28, 2013 31.14 31.16 30.87 30.93 3,521,270 +0.36(+1.17%)
May 24, 2013 30.25 30.63 30.23 30.57 2,223,838 +0.14(+0.46%)
May 23, 2013 30.34 30.51 30.18 30.43 2,492,005 -0.12(-0.40%)
May 22, 2013 30.48 30.85 30.48 30.55 4,361,344 +0.17(+0.55%)
May 21, 2013 30.02 30.48 30.02 30.39 4,158,165 +0.25(+0.84%)
May 20, 2013 30.12 30.28 30.06 30.13 2,445,603 -0.01(-0.02%)
May 17, 2013 29.98 30.18 29.90 30.14 3,357,814 +0.06(+0.21%)
May 16, 2013 30.35 30.39 30.04 30.07 4,268,514 -0.20(-0.67%)
May 15, 2013 30.07 30.32 30.06 30.28 3,748,502 +0.46(+1.53%)
May 13, 2013 29.79 29.87 29.74 29.82 3,828,612 +0.03(+0.10%)
May 10, 2013 29.50 29.86 29.38 29.79 5,620,886 +0.53(+1.81%)
May 09, 2013 29.24 29.47 29.20 29.26 3,157,319 -0.06(-0.20%)
May 08, 2013 29.29 29.47 29.21 29.32 3,314,734 +0.06(+0.22%)
May 07, 2013 29.19 29.32 29.11 29.25 2,932,547 +0.13(+0.43%)
May 06, 2013 29.25 29.28 29.09 29.13 2,154,769 -0.13(-0.43%)
May 03, 2013 29.28 29.36 29.24 29.25 3,529,561 -0.11(-0.37%)
May 02, 2013 29.30 29.46 29.27 29.36 3,307,727 -0.04(-0.14%)
May 01, 2013 29.44 29.60 29.36 29.40 3,889,613 -0.08(-0.27%)
Apr 30, 2013 29.40 29.56 29.29 29.48 6,989,420 -0.45(-1.49%)
Apr 29, 2013 29.81 30.00 29.76 29.93 3,520,361 +0.15(+0.50%)
Apr 26, 2013 29.61 29.79 29.57 29.78 3,769,889 +0.21(+0.69%)
Apr 25, 2013 29.65 29.86 29.40 29.57 8,237,982 +0.26(+0.88%)
Apr 24, 2013 29.39 29.44 29.09 29.32 7,820,495 +0.13(+0.45%)
Apr 23, 2013 29.21 29.39 29.12 29.19 7,355,044 +0.27(+0.93%)
Apr 22, 2013 28.80 29.00 28.69 28.92 5,181,965 +0.12(+0.42%)
Apr 19, 2013 28.74 28.88 28.64 28.80 5,998,301 +0.03(+0.10%)
Apr 18, 2013 29.06 29.09 28.61 28.77 12,035,917 +0.03(+0.10%)
Apr 17, 2013 27.94 28.80 27.90 28.74 13,923,874 +0.55(+1.94%)
Apr 16, 2013 28.16 28.19 27.95 28.19 4,791,787 +0.09(+0.30%)
Apr 15, 2013 27.99 28.64 27.95 28.11 11,694,483 +0.43(+1.57%)
Apr 12, 2013 27.67 27.69 27.49 27.67 6,777,556 -0.03(-0.10%)
Apr 11, 2013 27.36 27.72 27.34 27.70 8,924,010 +0.44(+1.61%)
Apr 10, 2013 26.98 27.28 26.97 27.26 5,288,311 +0.25(+0.91%)
Apr 09, 2013 26.98 27.07 26.84 27.02 5,989,611 +0.14(+0.53%)
Apr 08, 2013 26.71 26.88 26.64 26.87 3,933,255 +0.16(+0.60%)
Apr 05, 2013 26.61 26.74 26.48 26.71 3,189,669 -0.11(-0.40%)
Apr 04, 2013 26.71 26.86 26.70 26.82 3,589,808 +0.01(+0.02%)
Apr 03, 2013 26.88 26.92 26.78 26.82 2,761,138 +0.00(+0.00%)
Apr 02, 2013 26.79 26.89 26.77 26.82 3,809,732 +0.05(+0.17%)
Apr 01, 2013 26.60 26.81 26.57 26.77 2,593,040 -0.01(-0.04%)
Mar 28, 2013 26.65 26.88 26.62 26.78 4,523,908 +0.30(+1.14%)
Mar 27, 2013 26.18 26.51 26.14 26.48 5,154,235 +0.22(+0.83%)
Mar 26, 2013 26.14 26.27 26.09 26.26 5,265,205 -0.19(-0.73%)
Mar 25, 2013 26.41 26.56 26.33 26.46 3,252,418 -0.06(-0.22%)
Mar 22, 2013 26.51 26.65 26.48 26.51 4,097,754 +0.24(+0.91%)
Mar 21, 2013 26.18 26.38 26.17 26.27 4,264,397 +0.07(+0.26%)
Mar 20, 2013 26.27 26.31 26.15 26.21 4,525,833 +0.08(+0.31%)
Mar 19, 2013 26.01 26.19 25.93 26.13 4,817,934 +0.37(+1.42%)
Mar 18, 2013 25.79 25.87 25.69 25.76 3,615,547 -0.10(-0.40%)
Mar 15, 2013 25.83 25.91 25.73 25.86 3,491,434 +0.05(+0.18%)
Mar 14, 2013 25.63 25.82 25.59 25.82 4,303,569 +0.34(+1.34%)
Mar 13, 2013 25.43 25.50 25.33 25.47 2,951,310 -0.02(-0.07%)
Mar 12, 2013 25.42 25.58 25.42 25.49 3,322,438 +0.00(+0.00%)
Mar 11, 2013 25.41 25.50 25.39 25.49 2,379,094 +0.04(+0.16%)
Mar 08, 2013 25.43 25.95 25.29 25.45 3,754,228 -0.14(-0.56%)
Mar 07, 2013 25.55 25.62 25.50 25.59 3,782,593 +0.10(+0.38%)
Mar 06, 2013 25.41 25.51 25.30 25.50 6,738,576 +0.03(+0.11%)
Mar 05, 2013 25.47 25.54 25.43 25.47 4,250,134 +0.17(+0.68%)
Mar 04, 2013 25.04 25.35 25.02 25.30 4,840,403 +0.05(+0.20%)
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.