Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 31.46 31.58 31.23 31.56 13,384,539 +0.05(+0.15%)
Apr 29, 2013 31.13 31.55 31.03 31.51 8,701,871 +0.47(+1.52%)
Apr 26, 2013 31.47 31.49 30.93 31.04 9,735,372 -0.45(-1.42%)
Apr 25, 2013 31.42 31.74 31.32 31.49 7,968,511 +0.34(+1.10%)
Apr 24, 2013 30.80 31.21 30.76 31.15 8,852,443 +0.46(+1.51%)
Apr 23, 2013 30.50 30.72 30.37 30.68 11,365,749 +0.26(+0.87%)
Apr 22, 2013 30.28 30.53 29.97 30.42 8,991,881 +0.29(+0.95%)
Apr 19, 2013 29.96 30.14 29.89 30.13 13,486,633 +0.35(+1.18%)
Apr 18, 2013 29.98 30.06 29.61 29.78 21,726,634 -0.09(-0.29%)
Apr 17, 2013 30.05 30.11 29.71 29.87 12,335,458 -0.45(-1.47%)
Apr 16, 2013 30.03 30.33 30.03 30.32 12,037,719 +0.54(+1.82%)
Apr 15, 2013 30.60 30.68 29.73 29.77 25,850,080 -1.14(-3.69%)
Apr 12, 2013 31.19 31.31 30.77 30.91 15,654,200 -0.46(-1.47%)
Apr 11, 2013 31.21 31.52 31.19 31.38 9,326,288 +0.14(+0.43%)
Apr 10, 2013 31.11 31.26 30.99 31.24 7,777,391 +0.22(+0.69%)
Apr 09, 2013 30.72 31.14 30.72 31.03 11,422,048 +0.36(+1.17%)
Apr 08, 2013 30.47 30.68 30.43 30.67 5,159,567 +0.10(+0.31%)
Apr 05, 2013 30.28 30.59 30.28 30.57 9,581,742 -0.13(-0.42%)
Apr 04, 2013 30.48 30.84 30.48 30.70 11,476,243 +0.26(+0.87%)
Apr 03, 2013 30.69 30.84 30.29 30.44 18,634,794 -0.26(-0.83%)
Apr 02, 2013 31.05 31.11 30.63 30.69 11,915,324 -0.30(-0.98%)
Apr 01, 2013 31.24 31.30 30.92 30.99 7,939,322 -0.27(-0.87%)
Mar 28, 2013 31.09 31.35 31.09 31.27 9,411,619 +0.12(+0.38%)
Mar 27, 2013 30.97 31.17 30.83 31.15 5,170,982 -0.01(-0.03%)
Mar 26, 2013 31.03 31.18 30.98 31.15 6,882,805 +0.22(+0.70%)
Mar 25, 2013 31.25 31.29 30.79 30.94 7,635,509 -0.24(-0.77%)
Mar 22, 2013 31.21 31.31 31.08 31.18 6,035,343 +0.04(+0.13%)
Mar 21, 2013 31.39 31.48 31.14 31.14 8,261,474 -0.54(-1.71%)
Mar 20, 2013 31.62 31.73 31.55 31.68 5,447,624 +0.24(+0.76%)
Mar 19, 2013 31.63 31.63 31.16 31.44 9,534,666 -0.14(-0.43%)
Mar 18, 2013 31.49 31.68 31.42 31.58 6,325,473 -0.22(-0.70%)
Mar 15, 2013 31.69 31.89 31.69 31.80 10,099,638 +0.03(+0.09%)
Mar 14, 2013 31.68 31.81 31.61 31.77 7,791,887 +0.19(+0.60%)
Mar 13, 2013 31.63 31.69 31.50 31.58 7,048,982 -0.08(-0.25%)
Mar 12, 2013 31.65 31.82 31.57 31.66 7,534,797 +0.02(+0.08%)
Mar 11, 2013 31.41 31.67 31.33 31.64 10,066,811 +0.17(+0.56%)
Mar 08, 2013 31.33 31.51 31.28 31.46 7,450,607 +0.25(+0.81%)
Mar 07, 2013 31.19 31.29 31.16 31.21 5,617,980 +0.09(+0.28%)
Mar 06, 2013 31.05 31.22 30.99 31.12 10,390,644 +0.27(+0.88%)
Mar 05, 2013 30.88 31.08 30.78 30.85 11,268,260 +0.21(+0.67%)
Mar 04, 2013 30.48 30.65 30.36 30.64 11,362,108 +0.04(+0.13%)
Mar 01, 2013 30.39 30.71 30.20 30.61 13,279,665 +0.02(+0.05%)
Feb 28, 2013 30.60 30.76 30.53 30.59 12,214,888 +0.06(+0.18%)
Feb 27, 2013 29.92 30.64 29.91 30.53 16,248,259 +0.53(+1.77%)
Feb 26, 2013 29.93 30.06 29.71 30.00 15,129,056 +0.32(+1.07%)
Feb 25, 2013 30.53 30.55 29.68 29.68 16,760,602 -0.70(-2.30%)
Feb 22, 2013 30.14 30.38 30.09 30.38 9,103,236 +0.40(+1.33%)
Feb 21, 2013 30.18 30.21 29.80 29.99 17,006,596 -0.28(-0.92%)
Feb 20, 2013 31.07 31.09 30.26 30.26 14,516,480 -0.87(-2.81%)
Feb 19, 2013 31.26 31.38 31.12 31.14 7,551,992 -0.14(-0.43%)
Feb 15, 2013 31.35 31.39 31.15 31.27 16,813,360 -0.01(-0.03%)
Feb 14, 2013 31.30 31.34 31.18 31.28 8,487,750 -0.10(-0.33%)
Feb 13, 2013 31.38 31.47 31.28 31.38 7,737,391 +0.11(+0.36%)
Feb 12, 2013 31.18 31.32 31.11 31.27 8,847,322 +0.02(+0.05%)
Feb 11, 2013 31.33 31.33 31.15 31.26 4,518,245 -0.04(-0.13%)
Feb 08, 2013 31.19 31.32 31.12 31.30 7,204,253 +0.18(+0.59%)
Feb 07, 2013 31.25 31.30 30.88 31.11 9,923,188 -0.17(-0.53%)
Feb 06, 2013 31.19 31.31 31.14 31.28 8,148,310 +0.19(+0.61%)
Feb 04, 2013 31.18 31.27 31.07 31.09 6,745,566 -0.30(-0.96%)
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.