Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 31.24 31.42 31.10 31.23 499,657 +0.21(+0.68%)
Jun 26, 2013 30.88 31.13 30.86 31.02 159,447 +0.37(+1.21%)
Jun 25, 2013 30.57 30.75 30.41 30.65 147,529 +0.34(+1.12%)
Jun 24, 2013 30.42 30.60 29.98 30.31 574,107 -0.33(-1.08%)
Jun 21, 2013 30.82 30.92 30.36 30.64 324,469 -0.13(-0.42%)
Jun 20, 2013 31.39 31.39 30.68 30.77 455,734 -0.91(-2.87%)
Jun 19, 2013 32.12 32.23 31.68 31.68 121,566 -0.49(-1.52%)
Jun 18, 2013 31.85 32.21 31.85 32.17 160,977 +0.30(+0.94%)
Jun 17, 2013 31.85 31.98 31.73 31.87 354,719 +0.17(+0.54%)
Jun 14, 2013 31.74 31.88 31.64 31.70 90,651 -0.10(-0.31%)
Jun 13, 2013 31.21 31.85 31.18 31.80 233,932 +0.58(+1.86%)
Jun 12, 2013 31.68 31.79 31.18 31.22 168,721 -0.34(-1.08%)
Jun 11, 2013 31.69 31.84 31.44 31.56 132,268 -0.24(-0.75%)
Jun 10, 2013 31.99 32.00 31.73 31.80 267,365 -0.12(-0.37%)
Jun 07, 2013 31.63 31.95 31.55 31.92 202,222 +0.45(+1.42%)
Jun 06, 2013 31.03 31.49 30.98 31.47 223,116 +0.44(+1.42%)
Jun 05, 2013 31.50 31.53 31.01 31.03 242,120 -0.52(-1.65%)
Jun 04, 2013 31.83 31.90 31.45 31.55 244,791 -0.22(-0.69%)
Jun 03, 2013 31.91 31.91 31.50 31.77 248,972 -0.08(-0.25%)
May 31, 2013 32.20 32.33 31.85 31.85 192,801 -0.42(-1.30%)
May 30, 2013 32.14 32.37 32.14 32.27 346,276 +0.13(+0.40%)
May 29, 2013 32.33 32.33 31.93 32.14 195,657 -0.34(-1.05%)
May 28, 2013 32.56 32.77 32.37 32.48 76,267 +0.24(+0.74%)
May 24, 2013 32.16 32.24 31.92 32.24 379,255 -0.05(-0.15%)
May 23, 2013 32.18 32.35 31.92 32.29 230,849 -0.17(-0.52%)
May 22, 2013 33.01 33.20 32.33 32.46 123,297 -0.51(-1.55%)
May 21, 2013 32.97 33.08 32.88 32.97 216,629 +0.06(+0.18%)
May 20, 2013 32.98 33.04 32.85 32.91 143,150 -0.08(-0.24%)
May 17, 2013 32.73 32.99 32.73 32.99 99,207 +0.34(+1.04%)
May 16, 2013 32.92 32.95 32.59 32.65 293,397 -0.30(-0.91%)
May 15, 2013 32.71 33.00 32.70 32.95 252,780 +0.62(+1.92%)
May 13, 2013 32.30 32.41 32.22 32.33 178,669 -0.03(-0.09%)
May 10, 2013 32.24 32.36 32.17 32.36 202,346 +0.18(+0.56%)
May 09, 2013 32.37 32.40 32.13 32.18 125,975 -0.21(-0.65%)
May 08, 2013 32.26 32.39 32.19 32.39 242,222 +0.13(+0.40%)
May 07, 2013 32.14 32.28 32.07 32.26 105,206 +0.15(+0.47%)
May 06, 2013 32.03 32.16 31.97 32.11 292,856 +0.12(+0.38%)
May 03, 2013 31.75 32.15 31.75 31.99 441,009 +0.35(+1.11%)
May 02, 2013 31.44 31.66 31.43 31.64 247,445 +0.23(+0.73%)
May 01, 2013 31.65 31.71 31.39 31.41 182,366 -0.34(-1.07%)
Apr 30, 2013 31.62 31.77 31.50 31.75 195,086 +0.14(+0.44%)
Apr 29, 2013 31.50 31.64 31.46 31.61 199,915 +0.14(+0.44%)
Apr 26, 2013 31.58 31.56 31.37 31.47 166,557 -0.09(-0.30%)
Apr 25, 2013 31.36 31.70 31.22 31.56 185,252 +0.29(+0.94%)
Apr 24, 2013 31.27 31.38 31.22 31.27 98,236 +0.01(+0.03%)
Apr 23, 2013 31.14 31.29 30.98 31.26 157,445 +0.26(+0.84%)
Apr 22, 2013 30.94 31.08 30.67 31.00 94,915 +0.12(+0.39%)
Apr 19, 2013 30.52 30.89 30.44 30.88 385,475 +0.44(+1.45%)
Apr 18, 2013 30.64 30.69 30.34 30.44 331,563 -0.17(-0.56%)
Apr 17, 2013 30.77 30.77 30.42 30.61 509,031 -0.38(-1.23%)
Apr 16, 2013 30.60 30.99 30.60 30.99 112,872 +0.56(+1.84%)
Apr 15, 2013 31.16 31.16 30.41 30.43 231,884 -0.83(-2.66%)
Apr 12, 2013 31.13 31.27 31.06 31.26 83,216 -0.02(-0.06%)
Apr 11, 2013 31.13 31.38 31.10 31.28 139,848 +0.18(+0.58%)
Apr 10, 2013 30.75 31.10 30.75 31.10 207,766 +0.40(+1.30%)
Apr 09, 2013 30.77 30.80 30.58 30.70 111,344 +0.03(+0.10%)
Apr 08, 2013 30.45 30.69 30.32 30.67 115,290 +0.27(+0.89%)
Apr 05, 2013 30.16 30.42 29.97 30.40 121,835 -0.04(-0.13%)
Apr 04, 2013 30.34 30.49 30.31 30.44 126,782 +0.11(+0.36%)
Apr 03, 2013 30.76 30.76 30.24 30.33 140,145 -0.38(-1.24%)
Apr 02, 2013 30.75 30.87 30.64 30.71 246,161 +0.02(+0.07%)
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.