Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.91 29.37 28.57 28.90 20,754,746 -0.07(-0.26%)
Jun 26, 2013 29.75 29.85 28.93 28.98 25,423,622 -0.49(-1.65%)
Jun 25, 2013 28.82 29.59 28.54 29.46 14,440,963 +1.04(+3.65%)
Jun 24, 2013 28.21 28.54 27.51 28.43 42,352,980 -0.21(-0.72%)
Jun 21, 2013 28.58 29.09 28.39 28.63 36,011,820 +0.38(+1.36%)
Jun 20, 2013 28.90 29.04 28.12 28.25 15,964,928 -0.76(-2.61%)
Jun 19, 2013 29.06 29.23 28.84 29.01 25,098,472 -0.17(-0.58%)
Jun 18, 2013 29.31 29.37 28.96 29.17 25,956,458 +0.21(+0.71%)
Jun 17, 2013 29.38 29.72 28.73 28.97 28,627,772 +0.15(+0.52%)
Jun 14, 2013 29.01 29.25 28.64 28.82 11,398,899 -0.35(-1.19%)
Jun 13, 2013 29.44 29.52 28.88 29.16 6,252,123 -0.34(-1.14%)
Jun 12, 2013 29.89 29.97 29.38 29.50 8,174,449 -0.16(-0.54%)
Jun 11, 2013 29.66 29.96 29.38 29.66 6,805,428 -0.29(-0.97%)
Jun 10, 2013 29.78 30.04 29.44 29.95 5,335,470 +0.48(+1.62%)
Jun 07, 2013 30.18 30.25 29.20 29.47 5,487,297 -0.54(-1.81%)
Jun 06, 2013 30.10 30.23 29.51 30.02 3,119,762 -0.08(-0.28%)
Jun 05, 2013 30.33 30.33 29.71 30.10 3,764,500 -0.22(-0.71%)
Jun 04, 2013 30.72 30.87 29.79 30.32 4,823,726 -0.33(-1.07%)
Jun 03, 2013 29.95 30.73 29.30 30.64 3,632,588 +0.70(+2.34%)
May 31, 2013 30.22 30.26 29.75 29.94 6,960,229 -0.22(-0.74%)
May 30, 2013 30.66 30.97 30.03 30.17 4,204,605 -0.66(-2.15%)
May 29, 2013 32.05 32.05 30.76 30.83 3,308,537 -1.23(-3.82%)
May 28, 2013 31.62 32.07 31.42 32.06 5,301,614 +0.75(+2.39%)
May 24, 2013 31.06 31.46 30.44 31.31 6,318,151 +0.58(+1.89%)
May 23, 2013 31.11 31.62 30.61 30.73 9,628,017 -0.66(-2.12%)
May 22, 2013 30.46 31.80 29.71 31.39 27,794,206 +0.48(+1.54%)
May 21, 2013 31.41 31.57 30.87 30.91 1,808,742 -0.63(-1.99%)
May 20, 2013 31.72 31.81 31.44 31.54 786,267 -0.18(-0.56%)
May 17, 2013 31.20 31.72 31.05 31.72 1,028,642 +0.48(+1.53%)
May 16, 2013 31.33 31.62 31.03 31.24 1,367,480 +0.56(+1.83%)
May 15, 2013 30.82 30.93 30.46 30.68 601,941 -0.23(-0.76%)
May 13, 2013 30.93 31.33 30.64 30.91 468,799 -0.13(-0.42%)
May 10, 2013 31.38 31.45 30.85 31.04 570,735 -0.35(-1.10%)
May 09, 2013 31.17 31.50 31.14 31.39 1,044,332 +0.27(+0.87%)
May 08, 2013 30.88 31.29 30.61 31.12 1,105,225 +0.36(+1.16%)
May 07, 2013 30.95 30.95 30.22 30.76 748,866 -0.06(-0.18%)
May 06, 2013 31.20 31.33 30.64 30.82 538,278 -0.25(-0.81%)
May 03, 2013 31.46 31.19 31.03 31.07 1,067,563 -0.07(-0.21%)
May 02, 2013 31.23 31.69 30.98 31.14 744,135 -0.10(-0.33%)
May 01, 2013 30.85 31.35 30.56 31.24 1,490,339 +0.35(+1.12%)
Apr 30, 2013 31.51 32.50 30.81 30.90 3,623,493 +0.34(+1.10%)
Apr 29, 2013 30.83 30.83 30.10 30.56 1,829,095 +0.02(+0.06%)
Apr 26, 2013 29.58 30.58 29.58 30.54 1,519,614 +1.02(+3.45%)
Apr 25, 2013 28.94 29.93 28.77 29.52 1,625,133 +0.87(+3.04%)
Apr 24, 2013 29.59 29.65 28.46 28.65 4,434,611 -1.01(-3.41%)
Apr 23, 2013 30.67 30.84 29.47 29.66 2,919,834 -0.90(-2.94%)
Apr 22, 2013 30.78 30.78 30.15 30.56 985,475 -0.05(-0.15%)
Apr 19, 2013 30.61 30.68 29.76 30.61 2,307,771 +0.22(+0.74%)
Apr 18, 2013 30.97 30.97 30.30 30.38 854,903 -0.39(-1.28%)
Apr 17, 2013 30.86 31.09 30.10 30.77 3,356,931 -0.30(-0.96%)
Apr 16, 2013 30.28 31.22 30.21 31.07 2,427,322 +0.91(+3.01%)
Apr 15, 2013 30.94 31.09 30.10 30.17 897,221 -0.93(-2.98%)
Apr 12, 2013 30.85 31.20 30.50 31.09 773,196 +0.07(+0.21%)
Apr 11, 2013 31.08 31.10 30.75 31.03 1,952,159 +0.01(+0.03%)
Apr 10, 2013 31.59 31.59 30.86 31.02 1,036,126 -0.27(-0.87%)
Apr 09, 2013 30.92 31.43 30.46 31.29 2,140,094 +0.49(+1.58%)
Apr 08, 2013 29.89 30.86 29.73 30.80 2,100,260 +0.90(+3.00%)
Apr 05, 2013 29.69 30.01 28.60 29.90 4,236,072 +0.11(+0.38%)
Apr 04, 2013 30.32 30.41 29.67 29.79 2,080,173 -0.65(-2.12%)
Apr 03, 2013 30.57 30.86 30.28 30.44 1,506,559 -0.02(-0.06%)
Apr 02, 2013 30.56 31.00 30.37 30.46 761,170 -0.04(-0.12%)
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.