Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 32.21 32.49 32.15 32.20 1,275,888 -0.05(-0.16%)
Jun 27, 2013 32.35 32.61 32.20 32.25 523,101 +0.09(+0.29%)
Jun 26, 2013 32.04 32.41 31.96 32.16 860,820 +0.36(+1.13%)
Jun 25, 2013 31.94 32.10 31.66 31.80 1,426,302 +0.10(+0.32%)
Jun 24, 2013 31.36 32.05 31.33 31.70 1,193,718 +0.07(+0.21%)
Jun 21, 2013 31.64 31.81 31.26 31.63 1,545,792 +0.23(+0.74%)
Jun 20, 2013 32.36 32.36 31.33 31.40 1,660,814 -1.04(-3.22%)
Jun 19, 2013 32.74 33.18 32.42 32.44 1,751,716 -0.27(-0.82%)
Jun 18, 2013 32.39 32.89 32.14 32.71 3,408,430 -1.22(-3.59%)
Jun 17, 2013 33.64 34.16 33.61 33.92 877,314 +0.43(+1.30%)
Jun 14, 2013 33.03 33.55 33.03 33.49 1,283,103 +0.26(+0.78%)
Jun 13, 2013 32.92 33.30 32.71 33.23 583,654 +0.27(+0.81%)
Jun 12, 2013 33.28 33.28 32.91 32.96 703,081 -0.12(-0.35%)
Jun 11, 2013 32.86 33.26 32.71 33.08 811,851 +0.03(+0.08%)
Jun 10, 2013 33.07 33.16 32.81 33.06 654,065 +0.01(+0.03%)
Jun 07, 2013 32.71 33.08 32.69 33.05 1,138,210 +0.60(+1.85%)
Jun 06, 2013 32.53 32.58 32.09 32.45 1,747,390 -0.15(-0.46%)
Jun 05, 2013 33.10 33.15 32.58 32.60 1,073,358 -0.62(-1.86%)
Jun 04, 2013 33.20 33.52 33.05 33.22 1,148,844 +0.02(+0.05%)
Jun 03, 2013 33.16 33.34 32.56 33.20 1,778,433 -0.03(-0.10%)
May 31, 2013 33.70 33.81 33.22 33.23 2,334,816 -0.59(-1.75%)
May 30, 2013 34.08 34.23 33.82 33.82 1,325,484 -0.25(-0.73%)
May 29, 2013 34.93 35.09 34.03 34.07 1,206,506 -0.71(-2.04%)
May 28, 2013 34.90 35.28 34.78 34.78 972,482 +0.13(+0.36%)
May 24, 2013 34.35 34.93 34.24 34.66 971,740 +0.23(+0.65%)
May 23, 2013 34.94 35.04 34.38 34.43 1,548,386 -0.95(-2.69%)
May 22, 2013 35.54 35.86 35.28 35.38 1,031,382 -0.18(-0.49%)
May 21, 2013 35.48 35.79 35.22 35.56 969,856 +0.08(+0.21%)
May 20, 2013 35.68 35.81 35.43 35.48 853,148 -0.15(-0.42%)
May 17, 2013 35.57 35.75 35.45 35.64 1,275,183 +0.06(+0.16%)
May 16, 2013 35.81 36.03 35.57 35.58 660,453 -0.33(-0.93%)
May 15, 2013 35.80 36.03 35.58 35.91 678,479 +0.81(+2.31%)
May 13, 2013 34.65 35.10 34.55 35.10 867,820 +0.48(+1.40%)
May 10, 2013 34.48 34.73 34.33 34.62 1,242,434 +0.18(+0.53%)
May 09, 2013 34.50 34.66 34.27 34.43 1,008,982 -0.11(-0.31%)
May 08, 2013 34.81 34.89 34.46 34.54 817,793 -0.25(-0.72%)
May 07, 2013 34.58 34.89 34.48 34.79 861,093 +0.23(+0.68%)
May 06, 2013 34.74 34.74 34.21 34.56 699,732 -0.28(-0.79%)
May 03, 2013 35.23 35.07 34.77 34.83 1,200,333 -0.23(-0.67%)
May 02, 2013 34.53 35.27 34.37 35.07 1,862,957 +0.71(+2.06%)
May 01, 2013 34.41 34.64 34.28 34.36 692,216 -0.08(-0.24%)
Apr 30, 2013 34.36 34.46 34.12 34.44 1,261,140 +0.02(+0.07%)
Apr 29, 2013 34.38 34.45 34.23 34.42 691,052 +0.03(+0.07%)
Apr 26, 2013 34.56 34.55 34.33 34.39 582,522 -0.16(-0.46%)
Apr 25, 2013 34.50 34.67 34.27 34.55 822,270 +0.13(+0.39%)
Apr 24, 2013 35.08 35.13 34.36 34.42 840,619 -0.51(-1.46%)
Apr 23, 2013 34.41 34.94 34.41 34.93 1,033,323 +0.58(+1.70%)
Apr 22, 2013 34.35 34.55 34.26 34.34 1,000,780 -0.05(-0.15%)
Apr 19, 2013 34.08 34.80 33.97 34.39 2,817,858 +0.39(+1.15%)
Apr 18, 2013 34.06 34.20 33.93 34.00 1,376,351 +0.00(+0.00%)
Apr 17, 2013 34.01 34.07 33.64 34.00 902,167 -0.12(-0.37%)
Apr 16, 2013 33.77 34.17 33.58 34.12 1,015,099 +0.56(+1.66%)
Apr 15, 2013 33.99 34.13 33.57 33.57 1,278,263 -0.45(-1.32%)
Apr 12, 2013 33.78 34.05 33.72 34.02 949,672 +0.14(+0.42%)
Apr 11, 2013 33.83 33.97 33.72 33.87 863,583 +0.10(+0.30%)
Apr 10, 2013 33.47 33.89 33.41 33.78 1,044,224 +0.38(+1.14%)
Apr 09, 2013 33.52 33.61 33.23 33.39 886,631 -0.10(-0.30%)
Apr 08, 2013 33.35 33.49 33.02 33.49 713,274 +0.17(+0.52%)
Apr 05, 2013 33.38 33.42 32.99 33.32 1,350,387 -0.30(-0.89%)
Apr 04, 2013 33.60 33.87 33.50 33.62 1,321,988 +0.00(+0.00%)
Apr 03, 2013 34.01 34.08 33.55 33.62 1,630,043 -0.45(-1.32%)
Apr 02, 2013 33.94 34.28 33.87 34.07 1,269,506 +0.22(+0.66%)
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.