Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 33.90 33.91 33.85 33.88 11,918 -0.02(-0.04%)
Apr 29, 2013 33.92 33.99 33.85 33.90 6,472 +0.07(+0.21%)
Apr 26, 2013 33.99 33.97 33.75 33.83 5,174 -0.14(-0.41%)
Apr 25, 2013 33.86 34.13 33.82 33.97 12,014 +0.25(+0.73%)
Apr 24, 2013 33.82 33.83 33.69 33.72 13,206 -0.06(-0.17%)
Apr 23, 2013 33.59 33.78 33.54 33.78 13,266 +0.42(+1.26%)
Apr 22, 2013 33.16 33.39 33.00 33.36 13,075 +0.27(+0.82%)
Apr 19, 2013 32.72 33.10 32.69 33.09 13,212 +0.42(+1.28%)
Apr 18, 2013 32.93 32.93 32.55 32.67 23,776 -0.25(-0.76%)
Apr 17, 2013 33.16 33.16 32.69 32.92 13,735 -0.44(-1.33%)
Apr 16, 2013 33.01 33.39 33.01 33.36 12,377 +0.48(+1.47%)
Apr 15, 2013 33.63 33.63 32.79 32.88 8,244 -0.84(-2.49%)
Apr 12, 2013 33.72 33.82 33.58 33.72 7,023 -0.10(-0.29%)
Apr 11, 2013 33.69 33.92 33.69 33.82 9,794 +0.16(+0.47%)
Apr 10, 2013 33.23 33.66 33.23 33.66 14,086 +0.43(+1.31%)
Apr 09, 2013 33.19 33.30 33.08 33.23 7,619 +0.11(+0.33%)
Apr 08, 2013 32.88 33.12 32.77 33.12 5,159 +0.26(+0.79%)
Apr 05, 2013 32.46 32.86 32.37 32.86 33,186 -0.11(-0.33%)
Apr 04, 2013 32.82 33.02 32.82 32.96 12,200 +0.16(+0.50%)
Apr 03, 2013 33.34 33.34 32.73 32.80 16,329 -0.52(-1.56%)
Apr 02, 2013 33.45 33.56 33.29 33.32 28,937 -0.02(-0.06%)
Apr 01, 2013 33.70 33.70 33.27 33.34 35,201 -0.31(-0.92%)
Mar 28, 2013 33.43 33.65 33.43 33.65 10,818 +0.18(+0.54%)
Mar 27, 2013 33.32 33.47 33.24 33.47 4,856 +0.00(+0.00%)
Mar 26, 2013 33.39 33.48 33.34 33.47 33,130 +0.28(+0.83%)
Mar 25, 2013 33.41 33.51 33.11 33.19 12,331 -0.04(-0.12%)
Mar 22, 2013 33.26 33.34 33.21 33.24 75,732 +0.05(+0.16%)
Mar 21, 2013 33.47 33.51 33.08 33.18 55,039 -0.47(-1.39%)
Mar 20, 2013 33.44 33.69 33.44 33.65 13,978 +0.45(+1.35%)
Mar 19, 2013 33.44 33.54 33.07 33.20 13,882 -0.21(-0.63%)
Mar 18, 2013 33.24 33.54 33.23 33.41 78,376 -0.20(-0.58%)
Mar 15, 2013 33.69 33.69 33.52 33.61 9,080 -0.10(-0.30%)
Mar 14, 2013 33.64 33.73 33.62 33.71 17,681 +0.15(+0.45%)
Mar 13, 2013 33.43 33.64 33.35 33.56 100,730 +0.16(+0.48%)
Mar 12, 2013 33.40 33.49 33.29 33.40 12,486 -0.05(-0.15%)
Mar 11, 2013 33.32 33.48 33.32 33.45 82,631 +0.04(+0.13%)
Mar 08, 2013 33.43 33.43 33.20 33.41 24,719 +0.25(+0.74%)
Mar 07, 2013 33.13 33.18 33.09 33.16 10,325 +0.06(+0.18%)
Mar 06, 2013 33.18 33.29 33.04 33.10 15,626 +0.01(+0.03%)
Mar 05, 2013 32.87 33.14 32.87 33.09 35,784 +0.39(+1.19%)
Mar 04, 2013 32.46 32.70 32.39 32.70 71,574 +0.26(+0.80%)
Mar 01, 2013 32.28 32.51 31.98 32.44 33,328 +0.10(+0.32%)
Feb 28, 2013 32.47 32.55 32.34 32.34 16,956 -0.07(-0.21%)
Feb 27, 2013 31.71 32.41 31.71 32.41 7,345 +0.66(+2.08%)
Feb 26, 2013 31.48 31.75 31.37 31.75 15,375 -0.25(-0.78%)
Feb 22, 2013 31.86 32.00 31.85 32.00 78,427 +0.19(+0.59%)
Feb 21, 2013 31.88 31.88 31.62 31.81 8,360 -0.14(-0.43%)
Feb 20, 2013 32.62 32.62 31.95 31.95 17,512 -0.71(-2.17%)
Feb 19, 2013 32.53 32.66 32.53 32.66 14,248 +0.19(+0.59%)
Feb 15, 2013 32.46 32.59 32.38 32.47 15,606 +0.00(+0.00%)
Feb 14, 2013 32.32 32.53 32.32 32.47 18,977 +0.10(+0.32%)
Feb 13, 2013 32.37 32.46 32.28 32.37 25,278 +0.08(+0.26%)
Feb 12, 2013 32.20 32.37 32.18 32.28 16,596 +0.14(+0.43%)
Feb 11, 2013 32.17 32.17 32.05 32.14 8,135 -0.04(-0.14%)
Feb 08, 2013 31.98 32.19 31.98 32.19 25,017 +0.21(+0.67%)
Feb 07, 2013 32.09 32.09 31.73 31.98 13,463 -0.13(-0.42%)
Feb 06, 2013 31.92 32.11 31.92 32.11 30,649 +0.46(+1.45%)
Feb 04, 2013 31.87 31.94 31.65 31.65 24,543 -0.37(-1.16%)
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.