Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 29.33 29.63 28.49 28.51 15,595,249 -1.41(-4.70%)
Jun 26, 2013 29.72 30.07 29.67 29.91 6,864,374 +0.52(+1.76%)
Jun 25, 2013 29.07 29.49 28.69 29.40 6,797,475 +0.51(+1.77%)
Jun 24, 2013 29.01 29.24 28.49 28.89 8,765,231 -0.50(-1.71%)
Jun 21, 2013 28.73 29.45 28.41 29.39 14,248,390 +1.08(+3.80%)
Jun 20, 2013 29.41 29.50 28.21 28.32 10,841,313 -1.37(-4.60%)
Jun 19, 2013 30.04 30.23 29.66 29.68 5,312,530 -0.34(-1.15%)
Jun 18, 2013 29.63 30.04 29.40 30.03 5,285,696 +0.37(+1.23%)
Jun 17, 2013 29.93 30.00 29.43 29.66 5,014,385 -0.14(-0.46%)
Jun 14, 2013 29.64 30.00 29.31 29.80 5,914,246 +0.04(+0.14%)
Jun 13, 2013 29.25 29.79 27.65 29.76 8,840,487 +0.26(+0.89%)
Jun 12, 2013 30.28 30.34 29.46 29.49 5,427,103 -0.57(-1.88%)
Jun 11, 2013 29.87 30.38 29.69 30.06 5,183,837 -0.23(-0.75%)
Jun 10, 2013 30.57 30.57 29.80 30.29 6,820,431 -0.06(-0.18%)
Jun 07, 2013 30.15 30.53 30.00 30.34 7,923,187 +0.34(+1.15%)
Jun 06, 2013 29.80 30.05 29.41 30.00 6,179,294 +0.32(+1.07%)
Jun 05, 2013 29.99 30.27 29.44 29.68 6,962,429 -0.41(-1.35%)
Jun 04, 2013 29.94 30.67 29.91 30.09 6,566,965 +0.19(+0.62%)
Jun 03, 2013 29.57 30.05 29.48 29.90 10,408,231 +0.46(+1.57%)
May 31, 2013 30.53 30.82 29.43 29.44 13,500,266 -1.28(-4.17%)
May 30, 2013 30.39 31.11 30.39 30.72 7,036,204 +0.46(+1.53%)
May 29, 2013 30.96 31.16 30.20 30.26 10,018,021 -1.04(-3.33%)
May 28, 2013 31.65 31.75 30.83 31.30 8,964,586 -0.03(-0.11%)
May 24, 2013 31.89 32.05 31.25 31.34 6,542,427 -0.79(-2.47%)
May 23, 2013 31.80 32.37 31.74 32.13 4,761,561 -0.12(-0.36%)
May 22, 2013 32.04 33.10 31.62 32.25 7,546,072 +0.15(+0.47%)
May 21, 2013 31.85 32.38 31.84 32.09 6,830,423 +0.19(+0.60%)
May 20, 2013 32.49 32.51 31.77 31.90 5,130,152 -0.63(-1.93%)
May 17, 2013 31.74 32.65 31.62 32.53 7,606,761 +0.66(+2.08%)
May 16, 2013 31.76 32.34 31.73 31.87 6,678,780 +0.12(+0.39%)
May 15, 2013 31.53 32.36 31.36 31.74 9,719,478 +1.03(+3.35%)
May 13, 2013 30.89 30.89 30.46 30.71 5,421,709 -0.32(-1.04%)
May 10, 2013 30.49 31.04 30.48 31.04 6,461,507 +0.53(+1.74%)
May 09, 2013 29.89 30.65 29.83 30.51 7,318,817 +0.52(+1.72%)
May 08, 2013 31.04 31.07 29.92 29.99 10,112,190 -0.98(-3.16%)
May 07, 2013 30.69 31.03 30.63 30.97 5,431,490 +0.22(+0.72%)
May 06, 2013 31.00 31.00 30.45 30.75 5,924,701 -0.06(-0.20%)
May 03, 2013 30.56 30.87 30.34 30.81 6,732,904 +0.48(+1.57%)
May 02, 2013 31.50 31.50 30.25 30.34 13,995,168 -1.08(-3.42%)
May 01, 2013 31.54 31.78 31.41 31.41 9,280,076 -0.34(-1.09%)
Apr 30, 2013 31.07 31.88 31.04 31.76 9,859,931 +0.57(+1.81%)
Apr 29, 2013 31.60 31.67 31.07 31.19 8,737,513 -0.42(-1.33%)
Apr 26, 2013 31.00 31.94 30.86 31.61 14,647,455 +1.10(+3.62%)
Apr 25, 2013 30.86 30.89 30.18 30.51 7,593,961 -0.06(-0.18%)
Apr 24, 2013 31.13 31.27 30.30 30.56 8,035,403 -0.57(-1.82%)
Apr 23, 2013 30.76 31.29 30.48 31.13 13,599,168 +0.65(+2.13%)
Apr 22, 2013 29.65 30.91 29.57 30.48 12,371,849 +1.25(+4.27%)
Apr 19, 2013 29.32 29.36 29.10 29.23 9,416,060 +0.05(+0.17%)
Apr 18, 2013 29.22 29.40 28.89 29.18 7,263,574 +0.06(+0.19%)
Apr 17, 2013 29.06 29.26 28.56 29.13 7,317,664 -0.14(-0.49%)
Apr 16, 2013 28.74 29.33 28.36 29.27 10,149,500 +0.70(+2.44%)
Apr 15, 2013 29.56 29.67 28.56 28.58 10,372,858 -1.14(-3.83%)
Apr 12, 2013 29.63 29.85 29.39 29.71 6,093,762 -0.08(-0.25%)
Apr 11, 2013 29.94 30.14 29.73 29.79 9,417,589 -0.29(-0.96%)
Apr 10, 2013 29.41 30.18 29.31 30.08 11,325,769 +0.74(+2.51%)
Apr 09, 2013 28.94 30.04 28.83 29.34 12,579,044 +0.54(+1.87%)
Apr 08, 2013 28.62 28.87 28.32 28.80 23,853,220 +0.32(+1.11%)
Apr 05, 2013 28.49 28.62 28.34 28.49 20,434,562 -0.20(-0.70%)
Apr 04, 2013 28.11 28.81 28.01 28.69 29,999,752 +0.71(+2.54%)
Apr 03, 2013 28.10 28.58 27.83 27.98 5,977,978 -0.10(-0.34%)
Apr 02, 2013 28.43 28.43 27.94 28.07 7,991,035 -0.28(-1.00%)
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.