Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 35.13 36.56 35.02 35.36 628,605 -0.09(-0.25%)
May 30, 2013 34.82 35.68 34.82 35.45 448,187 +0.67(+1.93%)
May 29, 2013 34.55 35.00 34.41 34.78 381,587 -0.13(-0.37%)
May 28, 2013 35.02 35.48 34.60 34.91 380,909 +0.52(+1.51%)
May 24, 2013 34.24 34.63 33.93 34.39 410,647 -0.58(-1.66%)
May 23, 2013 34.11 35.10 33.74 34.97 668,172 +0.24(+0.69%)
May 22, 2013 35.04 35.71 34.50 34.73 864,792 -0.35(-1.00%)
May 21, 2013 35.04 35.50 34.45 35.08 892,585 +1.08(+3.18%)
May 20, 2013 34.12 34.47 33.76 34.00 895,935 -0.22(-0.64%)
May 17, 2013 33.60 34.43 33.60 34.22 759,859 +0.90(+2.70%)
May 16, 2013 33.37 33.73 33.17 33.32 458,384 -0.13(-0.39%)
May 15, 2013 32.79 33.67 32.73 33.45 514,141 +0.94(+2.89%)
May 13, 2013 32.17 32.54 31.97 32.51 674,617 +0.28(+0.87%)
May 10, 2013 32.43 32.60 31.73 32.23 665,612 -0.22(-0.68%)
May 09, 2013 32.74 32.93 32.36 32.45 543,096 -0.29(-0.89%)
May 08, 2013 32.47 33.05 32.41 32.74 682,206 +0.23(+0.71%)
May 07, 2013 32.60 32.98 32.09 32.51 580,269 +0.05(+0.15%)
May 06, 2013 32.38 32.86 32.24 32.46 461,853 +0.13(+0.40%)
May 03, 2013 32.33 33.73 32.12 32.33 629,682 +0.49(+1.54%)
May 02, 2013 31.81 32.50 31.74 31.84 772,238 +0.21(+0.66%)
May 01, 2013 32.42 33.48 31.14 31.63 1,739,721 -2.85(-8.27%)
Apr 30, 2013 33.97 34.48 33.62 34.48 587,342 +0.40(+1.17%)
Apr 29, 2013 33.83 34.43 33.65 34.08 592,735 +0.36(+1.07%)
Apr 26, 2013 34.11 34.33 33.48 33.72 494,303 -0.61(-1.78%)
Apr 25, 2013 34.26 34.60 33.95 34.33 417,226 +0.19(+0.56%)
Apr 24, 2013 33.51 34.32 33.46 34.14 654,010 +0.80(+2.40%)
Apr 23, 2013 32.63 33.58 32.63 33.34 1,045,842 +1.28(+3.99%)
Apr 22, 2013 32.00 32.23 31.52 32.06 708,272 +0.01(+0.03%)
Apr 19, 2013 32.39 32.77 31.65 32.05 737,504 -0.11(-0.34%)
Apr 18, 2013 32.77 32.77 31.82 32.16 819,703 -0.40(-1.23%)
Apr 17, 2013 33.64 33.67 32.29 32.56 955,361 -1.54(-4.52%)
Apr 16, 2013 34.31 34.40 33.33 34.10 724,731 +0.37(+1.10%)
Apr 15, 2013 35.74 36.05 33.42 33.73 793,675 -2.42(-6.69%)
Apr 12, 2013 36.11 36.77 35.80 36.15 526,765 -0.29(-0.80%)
Apr 11, 2013 36.52 37.14 36.26 36.44 784,733 -0.27(-0.74%)
Apr 10, 2013 35.81 36.99 35.68 36.71 854,374 +0.98(+2.74%)
Apr 09, 2013 35.25 36.02 35.11 35.73 665,815 +0.46(+1.30%)
Apr 08, 2013 34.89 35.29 34.52 35.27 337,059 +0.47(+1.35%)
Apr 05, 2013 33.85 35.03 33.80 34.80 367,132 +0.26(+0.75%)
Apr 04, 2013 34.89 34.93 34.40 34.54 742,045 -0.23(-0.66%)
Apr 03, 2013 35.91 36.30 34.30 34.77 794,897 -1.35(-3.74%)
Apr 02, 2013 35.86 36.35 35.54 36.12 886,872 +0.46(+1.29%)
Apr 01, 2013 36.63 36.65 35.51 35.66 459,966 -0.97(-2.65%)
Mar 28, 2013 36.14 36.73 36.10 36.63 503,450 +0.57(+1.58%)
Mar 27, 2013 35.73 36.16 35.39 36.06 740,459 +0.07(+0.19%)
Mar 26, 2013 36.14 36.27 35.77 35.99 222,416 -0.11(-0.30%)
Mar 25, 2013 36.40 36.71 35.79 36.10 390,498 -0.18(-0.50%)
Mar 22, 2013 36.40 36.58 35.82 36.28 437,772 +0.38(+1.06%)
Mar 21, 2013 35.98 36.50 35.68 35.90 636,925 -0.43(-1.18%)
Mar 20, 2013 35.35 36.44 35.35 36.33 401,553 +1.21(+3.45%)
Mar 19, 2013 35.35 36.28 34.57 35.12 1,028,640 -0.12(-0.34%)
Mar 18, 2013 35.11 35.77 35.00 35.24 530,164 -0.58(-1.62%)
Mar 15, 2013 35.52 35.83 35.21 35.82 662,265 +0.17(+0.48%)
Mar 14, 2013 34.95 35.73 34.90 35.65 602,290 +0.78(+2.24%)
Mar 13, 2013 34.96 35.15 34.72 34.87 275,009 -0.13(-0.37%)
Mar 12, 2013 34.64 35.00 34.37 35.00 429,642 +0.34(+0.98%)
Mar 11, 2013 34.60 34.88 34.49 34.66 322,710 -0.06(-0.17%)
Mar 08, 2013 34.16 34.77 33.98 34.72 452,894 +0.93(+2.75%)
Mar 07, 2013 33.49 34.06 33.49 33.79 459,684 +0.40(+1.20%)
Mar 06, 2013 33.24 33.42 32.91 33.39 518,572 +0.26(+0.78%)
Mar 05, 2013 32.55 33.53 32.55 33.13 667,615 +0.79(+2.44%)
Mar 04, 2013 32.28 32.58 32.04 32.34 509,301 -0.01(-0.03%)
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.