Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.30 32.34 31.80 32.00 6,512,338 -0.24(-0.74%)
May 30, 2013 32.77 33.10 32.10 32.24 3,934,038 -0.71(-2.15%)
May 29, 2013 34.25 34.25 32.88 32.95 3,095,633 -1.31(-3.82%)
May 28, 2013 33.80 34.28 33.59 34.26 4,960,455 +0.80(+2.39%)
May 24, 2013 33.20 33.62 32.53 33.46 5,911,577 +0.62(+1.89%)
May 23, 2013 33.25 33.80 32.71 32.84 9,008,453 -0.71(-2.12%)
May 22, 2013 32.55 33.99 31.75 33.55 26,005,646 +0.51(+1.54%)
May 21, 2013 33.57 33.74 32.99 33.04 1,692,350 -0.67(-1.99%)
May 20, 2013 33.90 34.00 33.60 33.71 735,671 -0.19(-0.56%)
May 17, 2013 33.35 33.90 33.19 33.90 962,449 +0.51(+1.53%)
May 16, 2013 33.48 33.80 33.16 33.39 1,279,483 +0.60(+1.83%)
May 15, 2013 32.94 33.06 32.56 32.79 563,206 -0.25(-0.76%)
May 13, 2013 33.06 33.49 32.75 33.04 438,632 -0.14(-0.42%)
May 10, 2013 33.54 33.61 32.97 33.18 534,009 -0.37(-1.10%)
May 09, 2013 33.31 33.67 33.28 33.55 977,130 +0.29(+0.87%)
May 08, 2013 33.00 33.44 32.72 33.26 1,034,104 +0.38(+1.16%)
May 07, 2013 33.08 33.08 32.29 32.88 700,677 -0.06(-0.18%)
May 06, 2013 33.35 33.49 32.75 32.94 503,640 -0.27(-0.81%)
May 03, 2013 33.62 33.34 33.16 33.21 998,866 -0.07(-0.21%)
May 02, 2013 33.38 33.87 33.11 33.28 696,250 -0.11(-0.33%)
May 01, 2013 32.97 33.51 32.66 33.39 1,394,436 +0.37(+1.12%)
Apr 30, 2013 33.68 34.74 32.93 33.02 3,390,321 +0.36(+1.10%)
Apr 29, 2013 32.95 32.95 32.17 32.66 1,711,393 +0.02(+0.06%)
Apr 26, 2013 31.61 32.68 31.61 32.64 1,421,827 +1.09(+3.45%)
Apr 25, 2013 30.93 31.99 30.75 31.55 1,520,556 +0.93(+3.04%)
Apr 24, 2013 31.63 31.69 30.42 30.62 4,149,243 -1.08(-3.41%)
Apr 23, 2013 32.78 32.96 31.50 31.70 2,731,943 -0.96(-2.94%)
Apr 22, 2013 32.90 32.90 32.22 32.66 922,060 -0.05(-0.15%)
Apr 19, 2013 32.71 32.79 31.81 32.71 2,159,266 +0.24(+0.74%)
Apr 18, 2013 33.10 33.10 32.38 32.47 799,890 -0.42(-1.28%)
Apr 17, 2013 32.98 33.23 32.17 32.89 3,140,912 -0.32(-0.96%)
Apr 16, 2013 32.36 33.37 32.29 33.21 2,271,124 +0.97(+3.01%)
Apr 15, 2013 33.07 33.23 32.17 32.24 839,485 -0.99(-2.98%)
Apr 12, 2013 32.97 33.35 32.60 33.23 723,441 +0.07(+0.21%)
Apr 11, 2013 33.22 33.24 32.87 33.16 1,826,538 +0.01(+0.03%)
Apr 10, 2013 33.76 33.76 32.98 33.15 969,452 -0.29(-0.87%)
Apr 09, 2013 33.05 33.59 32.56 33.44 2,002,379 +0.52(+1.58%)
Apr 08, 2013 31.95 32.98 31.77 32.92 1,965,108 +0.96(+3.00%)
Apr 05, 2013 31.73 32.07 30.57 31.96 3,963,480 +0.12(+0.38%)
Apr 04, 2013 32.41 32.50 31.71 31.84 1,946,314 -0.69(-2.12%)
Apr 03, 2013 32.67 32.98 32.36 32.53 1,409,612 -0.02(-0.06%)
Apr 02, 2013 32.66 33.13 32.46 32.55 712,189 -0.04(-0.12%)
Apr 01, 2013 33.42 33.59 32.43 32.59 1,466,213 -0.81(-2.43%)
Mar 28, 2013 32.85 33.50 32.63 33.40 7,435,237 +0.66(+2.02%)
Mar 27, 2013 32.38 32.89 32.06 32.74 1,896,725 +0.23(+0.71%)
Mar 26, 2013 32.73 32.79 32.00 32.51 1,396,456 +0.05(+0.15%)
Mar 25, 2013 33.48 33.48 32.25 32.46 1,324,563 -0.66(-1.99%)
Mar 22, 2013 33.55 33.75 32.74 33.12 763,527 -0.35(-1.05%)
Mar 21, 2013 33.90 34.00 33.29 33.47 514,497 -0.04(-0.12%)
Mar 20, 2013 32.90 33.54 32.50 33.51 1,944,682 +0.71(+2.16%)
Mar 19, 2013 32.80 33.42 32.33 32.80 1,336,276 -0.04(-0.12%)
Mar 18, 2013 32.75 32.94 32.64 32.84 2,371,964 -0.60(-1.79%)
Mar 15, 2013 34.70 34.84 33.31 33.44 2,692,080 -1.20(-3.46%)
Mar 14, 2013 34.33 35.42 34.30 34.64 1,865,195 +0.64(+1.88%)
Mar 13, 2013 33.90 34.06 33.08 34.00 2,240,952 +0.18(+0.53%)
Mar 12, 2013 34.12 34.24 33.60 33.82 1,557,570 -0.36(-1.05%)
Mar 11, 2013 33.97 34.26 33.25 34.18 1,729,308 +0.09(+0.26%)
Mar 08, 2013 34.03 34.69 33.80 34.09 1,541,064 -0.47(-1.36%)
Mar 07, 2013 33.95 34.68 33.56 34.56 1,319,992 +0.71(+2.10%)
Mar 06, 2013 34.34 34.38 33.85 33.85 801,912 -0.44(-1.28%)
Mar 05, 2013 34.41 34.48 33.75 34.29 1,413,387 -0.06(-0.17%)
Mar 04, 2013 34.80 34.89 34.24 34.35 865,348 -0.25(-0.72%)
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.