Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 33.70 34.10 33.16 33.33 643,745 +0.67(+2.06%)
Jun 26, 2013 31.52 32.91 31.47 32.66 526,423 +1.19(+3.78%)
Jun 25, 2013 31.41 32.06 30.95 31.47 834,473 +0.67(+2.16%)
Jun 24, 2013 30.99 31.31 30.11 30.80 1,318,733 -0.36(-1.14%)
Jun 21, 2013 30.36 31.25 30.36 31.16 1,439,377 +0.91(+2.99%)
Jun 20, 2013 30.71 30.80 29.99 30.25 512,626 -0.43(-1.42%)
Jun 19, 2013 31.43 31.48 30.55 30.69 473,374 -0.70(-2.22%)
Jun 18, 2013 31.20 31.43 30.86 31.38 532,395 +0.44(+1.43%)
Jun 17, 2013 31.18 31.77 30.18 30.94 905,368 +0.67(+2.20%)
Jun 14, 2013 29.80 31.22 29.80 30.27 1,536,886 +0.62(+2.10%)
Jun 13, 2013 28.85 29.89 28.80 29.65 909,320 +1.04(+3.65%)
Jun 12, 2013 27.84 28.68 27.84 28.61 1,181,896 +1.66(+6.16%)
Jun 11, 2013 26.93 27.33 26.61 26.95 255,115 -0.01(-0.03%)
Jun 10, 2013 26.97 27.19 26.71 26.96 209,881 +0.14(+0.51%)
Jun 07, 2013 26.33 27.17 26.09 26.82 320,268 +0.71(+2.72%)
Jun 06, 2013 25.32 26.34 25.13 26.11 320,667 +0.79(+3.12%)
Jun 05, 2013 25.13 25.62 24.98 25.32 301,573 +0.25(+0.98%)
Jun 04, 2013 25.72 26.40 24.94 25.07 256,272 -0.95(-3.65%)
Jun 03, 2013 25.88 26.18 25.88 26.02 196,010 +0.22(+0.84%)
May 31, 2013 25.64 26.09 25.62 25.80 166,108 +0.09(+0.34%)
May 30, 2013 26.41 26.66 25.70 25.72 312,433 -0.55(-2.10%)
May 29, 2013 26.42 26.81 25.88 26.27 510,262 -0.14(-0.55%)
May 28, 2013 26.62 26.77 26.30 26.41 248,598 +0.06(+0.22%)
May 24, 2013 26.39 26.62 26.27 26.35 247,887 -0.11(-0.41%)
May 23, 2013 26.43 26.55 26.19 26.46 301,215 -0.13(-0.49%)
May 22, 2013 26.51 26.93 26.24 26.59 438,631 +0.22(+0.85%)
May 21, 2013 26.30 26.38 26.01 26.37 449,038 +0.14(+0.52%)
May 20, 2013 26.28 26.53 26.09 26.23 193,064 -0.04(-0.14%)
May 17, 2013 26.09 26.27 25.93 26.27 415,778 +0.11(+0.42%)
May 16, 2013 26.81 26.88 26.12 26.16 282,314 -0.67(-2.49%)
May 15, 2013 26.88 26.97 26.74 26.83 411,924 -0.26(-0.96%)
May 13, 2013 26.92 27.19 26.78 27.09 189,357 +0.17(+0.62%)
May 10, 2013 26.81 27.11 26.81 26.92 369,059 +0.11(+0.41%)
May 09, 2013 26.80 26.91 26.65 26.81 236,961 -0.11(-0.40%)
May 08, 2013 26.20 26.92 26.16 26.92 324,760 +0.77(+2.94%)
May 07, 2013 26.51 26.64 25.70 26.15 501,187 -0.19(-0.71%)
May 06, 2013 26.91 26.98 26.30 26.34 563,908 -0.36(-1.34%)
May 03, 2013 27.23 26.99 26.66 26.70 584,603 -0.27(-1.01%)
May 02, 2013 27.23 27.23 26.80 26.97 227,914 -0.16(-0.58%)
May 01, 2013 26.99 27.21 26.88 27.13 167,096 +0.01(+0.03%)
Apr 30, 2013 27.05 27.30 27.04 27.12 213,374 +0.07(+0.26%)
Apr 29, 2013 27.12 27.19 26.89 27.05 283,163 +0.09(+0.32%)
Apr 26, 2013 27.30 27.28 26.87 26.96 213,405 -0.32(-1.18%)
Apr 25, 2013 27.26 27.38 27.10 27.28 320,280 +0.12(+0.45%)
Apr 24, 2013 26.98 27.42 26.90 27.16 222,212 +0.27(+1.01%)
Apr 23, 2013 26.80 27.03 26.62 26.89 287,776 +0.21(+0.78%)
Apr 22, 2013 26.94 27.05 26.63 26.68 167,142 -0.16(-0.59%)
Apr 19, 2013 26.25 26.95 26.25 26.84 137,958 +0.55(+2.09%)
Apr 18, 2013 26.55 26.63 26.17 26.29 186,739 -0.14(-0.54%)
Apr 17, 2013 26.56 26.76 26.27 26.43 257,397 -0.30(-1.12%)
Apr 16, 2013 26.20 26.78 25.92 26.73 805,647 +0.31(+1.16%)
Apr 15, 2013 26.65 26.74 26.24 26.42 348,119 -0.33(-1.23%)
Apr 12, 2013 26.64 26.81 26.44 26.75 200,766 +0.04(+0.13%)
Apr 11, 2013 26.57 26.90 26.55 26.72 279,256 +0.01(+0.05%)
Apr 10, 2013 26.74 26.96 26.56 26.70 187,612 -0.07(-0.27%)
Apr 09, 2013 26.93 26.98 26.56 26.78 1,904,848 +0.01(+0.03%)
Apr 08, 2013 26.82 26.87 26.50 26.77 226,209 +0.21(+0.81%)
Apr 05, 2013 26.25 26.63 26.21 26.55 213,373 +0.05(+0.19%)
Apr 04, 2013 26.45 26.70 26.45 26.50 353,750 +0.01(+0.05%)
Apr 03, 2013 26.81 26.96 26.43 26.49 4,290,603 -1.26(-4.53%)
Apr 02, 2013 27.88 28.09 27.72 27.75 210,047 -0.11(-0.38%)
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.