Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 31.45 31.49 31.09 31.12 13,633,205 -0.38(-1.19%)
May 30, 2013 31.43 31.57 31.38 31.50 8,367,477 +0.03(+0.10%)
May 29, 2013 31.49 31.54 31.36 31.47 13,280,452 -0.10(-0.32%)
May 28, 2013 31.72 31.74 31.55 31.57 7,297,826 -0.07(-0.22%)
May 24, 2013 31.62 31.68 31.61 31.64 6,993,719 -0.08(-0.24%)
May 23, 2013 31.72 31.75 31.63 31.71 9,046,915 -0.11(-0.34%)
May 22, 2013 31.92 32.01 31.77 31.82 6,673,471 -0.13(-0.41%)
May 21, 2013 31.90 31.98 31.90 31.95 4,535,109 +0.04(+0.12%)
May 20, 2013 31.91 31.93 31.84 31.91 3,229,977 +0.04(+0.12%)
May 17, 2013 31.87 31.91 31.82 31.88 4,741,357 +0.05(+0.17%)
May 16, 2013 31.81 32.06 31.78 31.82 5,949,627 +0.02(+0.05%)
May 15, 2013 31.81 31.87 31.78 31.81 4,847,774 -0.04(-0.12%)
May 13, 2013 31.94 31.96 31.84 31.85 7,942,008 -0.09(-0.29%)
May 10, 2013 32.02 32.05 31.91 31.94 7,228,729 -0.12(-0.38%)
May 09, 2013 32.12 32.15 32.04 32.06 4,925,511 -0.11(-0.33%)
May 08, 2013 32.07 32.18 32.06 32.17 5,015,081 +0.12(+0.36%)
May 07, 2013 32.07 32.11 32.04 32.05 4,766,204 -0.01(-0.02%)
May 06, 2013 32.01 32.06 32.00 32.06 3,158,607 +0.05(+0.14%)
May 03, 2013 32.01 32.03 31.97 32.01 4,740,867 +0.03(+0.10%)
May 02, 2013 31.88 31.98 31.86 31.98 5,439,455 +0.17(+0.53%)
May 01, 2013 31.86 31.90 31.81 31.81 8,000,200 +0.28(+0.89%)
Apr 30, 2013 31.46 31.55 31.44 31.53 5,563,137 +0.10(+0.31%)
Apr 29, 2013 31.40 31.44 31.36 31.44 2,845,628 +0.08(+0.24%)
Apr 26, 2013 31.38 31.38 31.35 31.36 4,091,288 +0.02(+0.05%)
Apr 25, 2013 31.29 31.40 31.29 31.35 5,813,404 +0.04(+0.12%)
Apr 24, 2013 31.25 31.32 31.23 31.31 5,510,143 +0.06(+0.19%)
Apr 23, 2013 31.16 31.25 31.15 31.25 4,263,218 +0.10(+0.32%)
Apr 22, 2013 31.10 31.18 31.07 31.15 5,144,064 +0.10(+0.32%)
Apr 19, 2013 31.04 31.06 31.01 31.05 3,742,993 +0.04(+0.12%)
Apr 18, 2013 31.06 31.07 31.01 31.01 5,763,915 -0.06(-0.19%)
Apr 17, 2013 31.09 31.09 31.00 31.07 3,983,924 -0.07(-0.22%)
Apr 16, 2013 31.03 31.15 31.01 31.14 5,789,921 +0.17(+0.56%)
Apr 15, 2013 31.07 31.09 30.97 30.97 6,001,269 -0.17(-0.53%)
Apr 12, 2013 31.10 31.13 31.05 31.13 3,430,952 +0.04(+0.12%)
Apr 11, 2013 31.11 31.13 31.07 31.10 3,669,605 -0.02(-0.05%)
Apr 10, 2013 30.97 31.11 30.97 31.11 7,028,621 +0.15(+0.49%)
Apr 09, 2013 30.94 30.98 30.90 30.96 6,827,777 +0.05(+0.15%)
Apr 08, 2013 30.85 30.92 30.84 30.91 18,837,180 +0.02(+0.07%)
Apr 05, 2013 30.79 30.89 30.78 30.89 9,477,584 +0.05(+0.15%)
Apr 04, 2013 30.93 30.98 30.84 30.85 29,030,396 -0.06(-0.20%)
Apr 03, 2013 30.91 30.93 30.86 30.91 5,186,197 +0.00(+0.00%)
Apr 02, 2013 30.94 30.98 30.88 30.91 7,029,756 -0.02(-0.07%)
Apr 01, 2013 30.86 30.95 30.83 30.93 7,057,393 +0.35(+1.15%)
Mar 28, 2013 30.49 30.58 30.49 30.58 5,226,412 +0.04(+0.15%)
Mar 27, 2013 30.49 30.54 30.49 30.53 3,555,327 -0.01(-0.05%)
Mar 26, 2013 30.55 30.56 30.50 30.55 2,842,783 +0.04(+0.15%)
Mar 25, 2013 30.53 30.57 30.48 30.50 7,320,223 -0.02(-0.07%)
Mar 22, 2013 30.55 30.58 30.50 30.53 4,922,525 -0.01(-0.05%)
Mar 21, 2013 30.56 30.59 30.50 30.54 4,541,247 -0.04(-0.15%)
Mar 20, 2013 30.53 30.61 30.53 30.59 3,229,700 +0.07(+0.24%)
Mar 19, 2013 30.57 30.59 30.49 30.51 7,341,336 -0.04(-0.15%)
Mar 18, 2013 30.48 30.58 30.45 30.56 4,948,620 +0.00(+0.00%)
Mar 15, 2013 30.53 30.57 30.50 30.56 3,182,991 +0.02(+0.07%)
Mar 14, 2013 30.50 30.57 30.48 30.53 6,092,512 +0.02(+0.07%)
Mar 13, 2013 30.46 30.51 30.42 30.51 4,749,413 +0.09(+0.28%)
Mar 12, 2013 30.45 30.48 30.40 30.43 7,069,734 -0.00(-0.01%)
Mar 11, 2013 30.44 30.46 30.41 30.43 5,192,961 +0.01(+0.04%)
Mar 08, 2013 30.45 30.47 30.37 30.42 14,104,043 +0.00(+0.01%)
Mar 07, 2013 30.39 30.48 30.39 30.42 3,493,552 +0.03(+0.09%)
Mar 06, 2013 30.43 30.43 30.36 30.39 4,483,498 +0.01(+0.04%)
Mar 05, 2013 30.36 30.42 30.36 30.38 3,878,849 +0.04(+0.15%)
Mar 04, 2013 30.32 30.36 30.31 30.33 6,082,291 -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.