Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 36.25 36.32 35.83 36.03 518,785 -0.26(-0.71%)
Jun 27, 2013 35.67 36.53 35.54 36.29 484,476 +0.73(+2.06%)
Jun 26, 2013 35.52 35.88 35.33 35.55 597,193 +0.22(+0.62%)
Jun 25, 2013 34.96 35.48 34.85 35.33 459,341 +0.45(+1.30%)
Jun 24, 2013 34.52 34.97 34.29 34.88 510,614 +0.14(+0.41%)
Jun 21, 2013 34.23 34.89 34.07 34.74 593,732 +0.68(+2.00%)
Jun 20, 2013 34.08 34.23 33.72 34.06 471,005 -0.30(-0.88%)
Jun 19, 2013 34.74 34.87 34.35 34.36 362,902 -0.49(-1.41%)
Jun 18, 2013 34.04 35.33 34.00 34.85 664,441 +0.89(+2.62%)
Jun 17, 2013 33.97 34.28 33.70 33.96 383,353 +0.23(+0.69%)
Jun 14, 2013 33.89 34.03 33.30 33.72 419,419 -0.14(-0.42%)
Jun 13, 2013 31.20 34.06 31.11 33.87 902,581 +2.73(+8.78%)
Jun 12, 2013 31.35 31.46 31.04 31.13 270,105 -0.05(-0.15%)
Jun 11, 2013 31.23 31.47 30.98 31.18 373,724 -0.31(-0.98%)
Jun 10, 2013 31.07 31.75 31.07 31.49 293,574 +0.45(+1.46%)
Jun 07, 2013 30.65 31.14 30.51 31.04 164,323 +0.55(+1.81%)
Jun 06, 2013 30.01 30.48 29.94 30.48 431,069 +0.48(+1.59%)
Jun 05, 2013 30.54 30.74 29.85 30.01 640,104 -0.66(-2.14%)
Jun 04, 2013 30.93 31.03 30.49 30.67 822,052 -0.14(-0.44%)
Jun 03, 2013 30.92 31.20 30.05 30.80 990,651 -0.15(-0.49%)
May 31, 2013 31.20 31.66 30.93 30.95 254,262 -0.41(-1.30%)
May 30, 2013 31.17 31.49 31.08 31.36 202,403 +0.28(+0.90%)
May 29, 2013 31.17 31.27 30.79 31.08 161,791 -0.10(-0.32%)
May 28, 2013 31.32 31.54 30.85 31.18 276,047 +0.29(+0.94%)
May 24, 2013 31.00 31.09 30.45 30.89 227,107 -0.15(-0.48%)
May 23, 2013 30.55 31.09 30.09 31.04 253,389 +0.16(+0.51%)
May 22, 2013 31.50 31.75 30.73 30.88 382,116 -0.58(-1.85%)
May 21, 2013 31.96 32.16 31.29 31.47 469,889 -0.43(-1.36%)
May 20, 2013 31.85 32.08 31.82 31.90 485,725 -0.04(-0.12%)
May 17, 2013 31.79 32.16 31.66 31.94 361,074 +0.16(+0.49%)
May 16, 2013 32.11 32.20 31.50 31.78 349,246 -0.37(-1.14%)
May 15, 2013 31.56 32.50 31.56 32.15 291,618 +0.40(+1.25%)
May 13, 2013 31.92 32.00 31.36 31.75 267,690 -0.19(-0.59%)
May 10, 2013 30.62 32.76 30.62 31.94 824,207 +1.36(+4.45%)
May 09, 2013 30.14 30.64 30.14 30.58 310,645 +0.40(+1.34%)
May 08, 2013 30.20 30.32 29.87 30.17 206,980 +0.00(+0.00%)
May 07, 2013 29.77 30.20 29.75 30.17 224,035 +0.37(+1.26%)
May 06, 2013 29.36 29.97 29.36 29.80 259,403 +0.49(+1.68%)
May 03, 2013 28.92 29.36 28.66 29.30 258,804 +0.64(+2.24%)
May 02, 2013 28.40 28.86 28.38 28.66 227,848 +0.41(+1.46%)
May 01, 2013 28.80 28.93 28.23 28.25 410,114 -0.79(-2.70%)
Apr 30, 2013 29.23 29.27 28.59 29.03 412,317 -0.16(-0.56%)
Apr 29, 2013 28.83 29.39 28.66 29.20 393,045 +0.34(+1.19%)
Apr 26, 2013 28.17 29.15 28.17 28.86 602,775 +0.69(+2.44%)
Apr 25, 2013 28.48 28.79 27.88 28.17 785,964 -0.31(-1.08%)
Apr 24, 2013 29.25 29.38 28.42 28.47 400,412 -0.70(-2.41%)
Apr 23, 2013 28.88 29.26 28.77 29.18 424,935 +0.54(+1.88%)
Apr 22, 2013 27.79 28.94 27.75 28.64 1,054,476 +1.08(+3.91%)
Apr 19, 2013 27.23 27.63 27.22 27.56 925,240 +0.35(+1.29%)
Apr 18, 2013 27.63 27.68 26.97 27.21 522,731 -0.32(-1.17%)
Apr 17, 2013 28.30 28.30 27.34 27.53 585,550 -0.87(-3.06%)
Apr 16, 2013 28.51 28.83 28.10 28.40 624,508 +0.01(+0.03%)
Apr 15, 2013 29.12 29.25 28.08 28.39 536,140 -0.88(-2.99%)
Apr 12, 2013 29.46 29.52 29.18 29.27 354,764 -0.20(-0.69%)
Apr 11, 2013 29.09 29.57 28.84 29.47 432,899 +0.37(+1.29%)
Apr 10, 2013 28.39 29.16 28.29 29.09 501,693 +0.79(+2.77%)
Apr 09, 2013 28.88 28.88 28.28 28.31 396,367 -0.49(-1.71%)
Apr 08, 2013 28.67 28.83 28.29 28.80 504,158 +0.12(+0.42%)
Apr 05, 2013 28.87 28.88 28.51 28.68 460,266 -0.44(-1.52%)
Apr 04, 2013 29.06 29.33 28.84 29.12 336,487 +0.16(+0.57%)
Apr 03, 2013 28.84 29.12 28.46 28.96 1,106,530 +0.29(+1.02%)
Apr 02, 2013 28.71 29.27 28.53 28.67 633,071 +0.14(+0.50%)
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.