Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 35.97 36.13 35.87 36.08 3,763,010 +0.08(+0.23%)
Apr 29, 2013 35.59 36.05 35.48 36.00 11,279,343 +0.54(+1.52%)
Apr 26, 2013 35.21 35.70 35.46 35.46 10,167,358 -0.15(-0.43%)
Apr 25, 2013 35.78 35.90 35.54 35.61 10,262,954 -0.10(-0.27%)
Apr 24, 2013 35.61 35.88 35.38 35.71 3,921,729 +0.18(+0.51%)
Apr 23, 2013 35.31 35.53 35.17 35.53 3,791,323 +0.19(+0.54%)
Apr 22, 2013 35.04 35.49 34.95 35.34 3,416,003 +0.30(+0.86%)
Apr 19, 2013 34.81 35.15 34.72 35.04 4,343,379 +0.32(+0.93%)
Apr 18, 2013 34.71 34.77 34.49 34.71 3,225,702 +0.08(+0.22%)
Apr 17, 2013 34.67 34.80 34.31 34.64 3,821,529 -0.12(-0.34%)
Apr 16, 2013 34.50 34.78 34.31 34.76 3,439,111 +0.33(+0.96%)
Apr 15, 2013 34.95 35.05 34.43 34.43 3,220,196 -0.64(-1.82%)
Apr 12, 2013 34.97 35.11 34.88 35.07 2,402,319 +0.04(+0.10%)
Apr 11, 2013 34.87 35.08 34.71 35.03 3,428,948 +0.20(+0.58%)
Apr 10, 2013 34.43 34.91 34.43 34.83 3,643,362 +0.45(+1.31%)
Apr 09, 2013 34.61 34.61 34.36 34.38 2,394,933 -0.16(-0.47%)
Apr 08, 2013 34.15 34.55 34.06 34.54 2,696,818 +0.36(+1.07%)
Apr 05, 2013 33.89 34.26 33.70 34.17 3,192,418 +0.04(+0.10%)
Apr 04, 2013 33.78 34.18 33.78 34.14 2,974,233 +0.39(+1.16%)
Apr 03, 2013 33.97 34.01 33.63 33.75 3,029,003 -0.17(-0.50%)
Apr 02, 2013 34.11 34.30 33.80 33.91 4,318,577 -0.11(-0.33%)
Apr 01, 2013 34.06 34.10 33.95 34.03 2,225,025 -0.09(-0.27%)
Mar 28, 2013 33.80 34.15 33.74 34.12 4,002,152 +0.34(+1.00%)
Mar 27, 2013 33.49 33.81 33.41 33.78 2,593,459 +0.08(+0.25%)
Mar 26, 2013 33.51 33.77 33.42 33.70 1,967,309 +0.26(+0.78%)
Mar 25, 2013 33.68 33.84 33.32 33.44 2,893,118 -0.14(-0.42%)
Mar 22, 2013 33.46 33.74 33.43 33.58 2,225,765 +0.16(+0.48%)
Mar 21, 2013 33.61 33.70 33.40 33.42 2,745,483 -0.30(-0.89%)
Mar 20, 2013 33.57 33.81 33.52 33.72 2,971,332 +0.25(+0.75%)
Mar 19, 2013 33.51 33.67 33.33 33.47 2,632,739 +0.01(+0.02%)
Mar 18, 2013 33.48 33.61 33.42 33.46 2,878,754 -0.15(-0.44%)
Mar 15, 2013 33.28 33.78 33.23 33.61 4,659,369 +0.15(+0.46%)
Mar 14, 2013 33.34 33.46 33.19 33.45 3,177,422 +0.17(+0.51%)
Mar 13, 2013 33.19 33.33 33.12 33.28 1,937,884 +0.11(+0.32%)
Mar 12, 2013 33.25 33.34 33.04 33.18 2,855,053 -0.06(-0.19%)
Mar 11, 2013 33.24 33.38 33.17 33.24 3,094,458 -0.08(-0.23%)
Mar 08, 2013 33.39 33.39 33.07 33.32 3,277,553 +0.07(+0.21%)
Mar 07, 2013 33.42 33.59 33.25 33.25 2,410,043 -0.19(-0.57%)
Mar 06, 2013 33.45 33.54 33.28 33.44 2,830,668 +0.00(+0.00%)
Mar 05, 2013 33.35 33.59 33.28 33.44 3,999,840 +0.14(+0.42%)
Mar 04, 2013 32.71 33.34 32.66 33.30 5,476,487 +0.53(+1.61%)
Mar 01, 2013 32.71 32.83 32.53 32.77 4,248,504 -0.06(-0.17%)
Feb 28, 2013 32.84 33.00 32.75 32.83 3,501,278 +0.09(+0.28%)
Feb 27, 2013 32.53 32.77 32.39 32.74 3,135,930 +0.23(+0.71%)
Feb 26, 2013 32.36 32.57 32.10 32.50 5,652,487 +0.46(+1.42%)
Feb 25, 2013 32.45 32.60 32.05 32.05 4,399,563 -0.35(-1.08%)
Feb 22, 2013 31.96 32.40 31.92 32.40 3,095,316 +0.58(+1.81%)
Feb 21, 2013 31.87 31.96 31.73 31.82 3,536,508 -0.15(-0.46%)
Feb 20, 2013 32.01 32.20 31.93 31.97 4,731,796 +0.01(+0.02%)
Feb 19, 2013 31.71 32.05 31.67 31.96 4,844,287 +0.30(+0.95%)
Feb 15, 2013 31.46 31.71 31.40 31.66 6,250,478 +0.25(+0.80%)
Feb 14, 2013 31.40 31.44 31.16 31.41 5,224,248 -0.11(-0.36%)
Feb 13, 2013 31.48 31.60 31.40 31.52 1,887,819 +0.02(+0.07%)
Feb 12, 2013 31.38 31.53 31.29 31.50 2,416,160 +0.12(+0.38%)
Feb 11, 2013 31.27 31.39 31.21 31.38 1,956,027 +0.11(+0.36%)
Feb 08, 2013 31.26 31.31 31.05 31.27 3,296,509 +0.05(+0.16%)
Feb 07, 2013 31.40 31.47 31.12 31.22 2,856,545 -0.06(-0.18%)
Feb 06, 2013 31.11 31.30 31.03 31.28 4,494,636 +0.04(+0.11%)
Feb 04, 2013 31.35 31.44 31.21 31.24 5,151,337 -0.17(-0.53%)
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.