Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 31.94 32.19 31.89 31.89 3,223,922 -0.64(-1.97%)
May 30, 2013 32.53 32.66 32.46 32.53 1,326,347 -0.02(-0.05%)
May 29, 2013 32.62 32.70 32.47 32.55 1,836,573 -0.41(-1.26%)
May 28, 2013 33.23 33.36 32.90 32.96 997,874 +0.05(+0.17%)
May 24, 2013 32.84 32.98 32.66 32.91 1,944,490 +0.00(+0.00%)
May 23, 2013 32.78 32.98 32.57 32.91 1,425,473 +0.13(+0.38%)
May 22, 2013 32.91 33.13 32.70 32.78 2,076,469 -0.13(-0.40%)
May 21, 2013 32.84 33.06 32.71 32.91 1,393,494 -0.01(-0.02%)
May 20, 2013 32.87 33.03 32.78 32.92 1,268,931 -0.05(-0.14%)
May 17, 2013 32.70 32.97 32.68 32.97 1,360,396 +0.05(+0.17%)
May 16, 2013 33.10 33.25 32.91 32.91 1,862,253 -0.30(-0.89%)
May 15, 2013 33.00 33.24 32.98 33.21 2,518,631 +0.79(+2.44%)
May 13, 2013 32.51 32.57 32.41 32.42 1,309,232 -0.02(-0.07%)
May 10, 2013 32.51 32.52 32.34 32.44 1,815,755 +0.06(+0.19%)
May 09, 2013 32.58 32.68 32.30 32.38 2,115,747 -0.52(-1.57%)
May 08, 2013 32.96 33.04 32.84 32.90 2,217,009 -0.00(-0.00%)
May 07, 2013 32.91 32.96 32.76 32.90 1,698,086 -0.09(-0.28%)
May 06, 2013 33.31 33.34 32.96 32.99 1,412,475 -0.19(-0.56%)
May 03, 2013 33.09 33.26 32.87 33.18 1,360,686 +0.30(+0.92%)
May 02, 2013 32.70 32.91 32.65 32.87 1,809,053 +0.02(+0.07%)
May 01, 2013 33.03 33.12 32.84 32.85 1,427,060 -0.09(-0.28%)
Apr 30, 2013 32.77 32.98 32.69 32.94 2,383,651 +0.04(+0.12%)
Apr 29, 2013 32.67 32.98 32.60 32.91 2,551,172 +0.69(+2.14%)
Apr 26, 2013 32.16 32.33 32.01 32.22 1,277,635 +0.21(+0.65%)
Apr 25, 2013 32.29 32.38 31.97 32.01 5,064,503 -0.61(-1.88%)
Apr 24, 2013 32.85 32.86 32.56 32.62 3,365,876 +0.09(+0.26%)
Apr 23, 2013 32.28 32.59 32.25 32.53 2,090,572 +0.71(+2.24%)
Apr 22, 2013 31.77 31.93 31.63 31.82 1,973,526 -0.13(-0.41%)
Apr 19, 2013 31.80 31.96 31.77 31.95 1,894,684 +0.12(+0.37%)
Apr 18, 2013 31.86 32.01 31.68 31.84 2,390,265 +0.15(+0.47%)
Apr 17, 2013 32.15 32.16 31.56 31.69 2,373,864 -0.50(-1.54%)
Apr 16, 2013 32.29 32.29 31.99 32.18 1,541,442 +0.17(+0.53%)
Apr 15, 2013 32.30 32.33 32.01 32.01 1,897,418 -0.47(-1.46%)
Apr 12, 2013 32.34 32.49 32.31 32.49 868,429 +0.01(+0.02%)
Apr 11, 2013 32.43 32.57 32.37 32.48 1,570,717 +0.29(+0.89%)
Apr 10, 2013 31.86 32.33 31.85 32.19 1,762,960 +0.52(+1.64%)
Apr 09, 2013 31.51 31.72 31.36 31.67 2,395,667 -0.11(-0.34%)
Apr 08, 2013 31.96 31.96 31.67 31.78 1,835,435 +0.12(+0.37%)
Apr 05, 2013 31.18 31.70 31.18 31.67 2,197,003 -0.16(-0.49%)
Apr 04, 2013 31.77 31.99 31.65 31.82 1,987,129 -0.34(-1.06%)
Apr 03, 2013 32.41 32.50 32.14 32.16 2,359,338 -0.07(-0.22%)
Apr 02, 2013 32.00 32.39 31.92 32.23 2,028,564 +0.50(+1.59%)
Apr 01, 2013 31.77 31.80 31.66 31.73 1,337,149 -0.07(-0.22%)
Mar 28, 2013 31.87 32.01 31.70 31.80 2,097,683 +0.47(+1.51%)
Mar 27, 2013 31.11 31.35 31.08 31.32 2,208,071 -0.32(-1.00%)
Mar 26, 2013 31.62 31.67 31.45 31.64 2,253,893 +0.01(+0.02%)
Mar 25, 2013 31.86 31.99 31.54 31.63 2,560,948 -0.31(-0.97%)
Mar 22, 2013 31.75 32.11 31.71 31.94 2,786,228 +0.54(+1.73%)
Mar 21, 2013 31.41 31.53 31.29 31.40 2,584,768 -0.16(-0.52%)
Mar 20, 2013 31.62 31.72 31.48 31.56 1,942,511 +0.27(+0.87%)
Mar 19, 2013 31.34 31.49 31.15 31.29 2,476,334 +0.09(+0.30%)
Mar 18, 2013 31.00 31.35 30.98 31.20 1,311,327 -0.09(-0.27%)
Mar 15, 2013 31.42 31.48 31.21 31.29 1,925,853 +0.02(+0.07%)
Mar 14, 2013 30.94 31.34 30.94 31.26 1,884,684 +0.18(+0.57%)
Mar 13, 2013 31.08 31.18 31.01 31.08 2,021,368 -0.16(-0.52%)
Mar 12, 2013 31.36 31.42 31.21 31.25 1,239,064 -0.19(-0.62%)
Mar 11, 2013 31.33 31.46 31.31 31.44 1,005,764 -0.01(-0.02%)
Mar 08, 2013 31.39 31.46 31.27 31.45 3,395,618 +0.15(+0.47%)
Mar 07, 2013 31.43 31.48 31.22 31.30 3,749,209 +0.44(+1.43%)
Mar 06, 2013 31.05 31.08 30.84 30.86 1,456,685 -0.08(-0.25%)
Mar 05, 2013 30.96 31.07 30.89 30.94 2,135,409 +0.36(+1.17%)
Mar 04, 2013 30.32 30.61 30.28 30.58 1,335,268 +0.23(+0.77%)
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.