Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 33.36 34.70 33.15 34.60 2,333,917 +1.15(+3.44%)
Feb 28, 2013 32.92 33.55 32.70 33.45 2,991,401 +1.13(+3.50%)
Feb 27, 2013 32.00 33.05 32.00 32.32 1,343,563 +0.28(+0.87%)
Feb 26, 2013 32.05 32.40 31.99 32.04 1,048,603 -0.55(-1.69%)
Feb 22, 2013 32.78 32.93 32.50 32.59 954,407 +0.03(+0.09%)
Feb 21, 2013 32.50 32.80 31.86 32.56 3,242,213 -0.16(-0.49%)
Feb 20, 2013 33.84 33.88 32.60 32.72 1,842,861 -1.12(-3.31%)
Feb 19, 2013 34.02 34.07 33.57 33.84 1,206,819 -0.14(-0.41%)
Feb 15, 2013 33.31 34.09 33.00 33.98 5,415,665 +0.71(+2.13%)
Feb 14, 2013 33.39 33.45 32.77 33.27 2,954,424 -0.28(-0.83%)
Feb 13, 2013 33.80 33.80 33.00 33.55 1,269,625 -0.19(-0.56%)
Feb 12, 2013 33.40 34.00 33.15 33.74 1,637,279 +0.48(+1.44%)
Feb 11, 2013 33.06 33.50 32.88 33.26 1,487,115 +0.21(+0.64%)
Feb 08, 2013 32.31 33.48 32.30 33.05 2,599,232 +1.05(+3.28%)
Feb 07, 2013 31.00 32.73 31.00 32.00 3,800,770 +0.97(+3.13%)
Feb 06, 2013 30.98 31.43 30.75 31.03 2,126,001 +0.01(+0.03%)
Feb 04, 2013 31.09 31.99 30.76 31.02 7,695,343 +0.01(+0.03%)
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.