Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 30.97 32.03 30.09 31.84 26,819,962 +0.68(+2.18%)
Jun 27, 2013 31.43 31.62 31.07 31.16 11,818,004 +0.24(+0.76%)
Jun 26, 2013 30.43 31.06 30.39 30.92 11,379,284 +0.73(+2.42%)
Jun 25, 2013 30.21 30.50 29.98 30.20 10,901,608 +0.22(+0.73%)
Jun 24, 2013 30.08 30.25 29.66 29.98 9,489,318 -0.31(-1.02%)
Jun 21, 2013 30.41 30.69 30.04 30.29 10,095,028 -0.10(-0.35%)
Jun 20, 2013 30.66 30.82 30.32 30.39 9,824,024 -0.49(-1.57%)
Jun 19, 2013 31.07 31.17 30.86 30.88 9,223,444 -0.20(-0.64%)
Jun 18, 2013 30.92 31.12 30.81 31.08 9,070,916 +0.11(+0.34%)
Jun 17, 2013 31.19 31.36 30.91 30.97 7,512,886 +0.02(+0.08%)
Jun 14, 2013 30.82 31.20 30.80 30.95 5,222,280 +0.07(+0.21%)
Jun 13, 2013 30.65 30.96 30.51 30.88 7,836,804 +0.17(+0.57%)
Jun 12, 2013 31.29 31.29 30.67 30.70 5,442,454 -0.37(-1.19%)
Jun 11, 2013 31.15 31.47 30.99 31.08 5,540,312 -0.44(-1.41%)
Jun 10, 2013 31.45 31.74 31.37 31.52 5,480,116 +0.14(+0.46%)
Jun 07, 2013 31.24 31.55 31.12 31.38 5,332,382 +0.30(+0.95%)
Jun 06, 2013 30.87 31.09 30.61 31.08 4,761,980 +0.20(+0.66%)
Jun 05, 2013 31.30 31.47 30.80 30.88 6,205,356 -0.51(-1.64%)
Jun 04, 2013 31.62 31.79 31.16 31.39 6,786,706 -0.12(-0.40%)
Jun 03, 2013 30.80 31.54 30.55 31.51 10,141,450 +0.68(+2.22%)
May 31, 2013 31.10 31.57 30.83 30.83 7,469,714 -0.38(-1.20%)
May 30, 2013 31.48 31.65 31.20 31.20 5,955,104 -0.26(-0.83%)
May 29, 2013 31.45 31.58 31.20 31.46 5,521,182 -0.17(-0.55%)
May 28, 2013 31.79 32.05 31.52 31.64 7,784,102 +0.24(+0.78%)
May 24, 2013 31.33 31.43 30.78 31.39 7,517,752 -0.27(-0.85%)
May 23, 2013 31.99 32.07 31.55 31.67 8,627,672 -0.56(-1.74%)
May 22, 2013 32.62 32.78 32.04 32.22 8,295,434 -0.39(-1.20%)
May 21, 2013 32.67 32.72 32.49 32.62 6,468,548 -0.05(-0.15%)
May 20, 2013 32.63 32.75 32.53 32.67 5,463,148 +0.01(+0.02%)
May 17, 2013 32.24 32.72 32.20 32.66 6,219,820 +0.44(+1.37%)
May 16, 2013 32.88 33.03 32.08 32.22 7,688,970 -0.69(-2.11%)
May 15, 2013 32.89 33.00 32.72 32.92 5,289,024 +0.59(+1.83%)
May 13, 2013 32.26 32.40 32.16 32.33 3,780,472 -0.05(-0.17%)
May 10, 2013 31.93 32.40 31.83 32.38 6,647,234 +0.51(+1.60%)
May 09, 2013 31.95 32.26 31.83 31.87 4,433,678 -0.08(-0.25%)
May 08, 2013 31.85 32.06 31.83 31.95 6,246,172 -0.00(-0.02%)
May 07, 2013 32.10 32.19 31.91 31.95 6,298,248 -0.03(-0.08%)
May 06, 2013 32.20 32.28 31.89 31.98 4,751,828 -0.30(-0.91%)
May 03, 2013 31.84 32.40 31.66 32.28 6,952,430 +0.62(+1.94%)
May 02, 2013 31.75 31.79 31.48 31.66 5,605,208 -0.02(-0.06%)
May 01, 2013 31.78 32.15 31.60 31.68 7,924,244 -0.12(-0.38%)
Apr 30, 2013 31.36 31.88 31.33 31.80 10,099,964 +0.48(+1.55%)
Apr 29, 2013 31.00 31.41 30.81 31.32 5,845,614 +0.37(+1.20%)
Apr 26, 2013 31.08 31.07 30.79 30.95 4,826,564 -0.09(-0.29%)
Apr 25, 2013 30.81 31.25 30.79 31.04 4,369,776 +0.27(+0.88%)
Apr 24, 2013 30.92 31.00 30.70 30.76 4,167,966 -0.08(-0.24%)
Apr 23, 2013 30.81 30.96 30.62 30.84 6,120,118 +0.16(+0.52%)
Apr 22, 2013 30.55 30.75 30.32 30.68 5,927,856 +0.22(+0.72%)
Apr 19, 2013 30.29 30.52 30.13 30.46 6,773,468 +0.37(+1.23%)
Apr 18, 2013 30.49 30.60 29.85 30.09 6,016,272 -0.36(-1.18%)
Apr 17, 2013 30.08 30.66 30.00 30.45 10,437,376 +0.20(+0.66%)
Apr 16, 2013 30.01 30.26 29.83 30.25 5,960,568 +0.42(+1.39%)
Apr 15, 2013 30.23 30.46 29.83 29.83 6,662,770 -0.46(-1.50%)
Apr 12, 2013 30.54 30.61 30.21 30.29 5,539,596 -0.31(-1.01%)
Apr 11, 2013 30.18 30.69 30.16 30.60 8,789,598 +0.46(+1.51%)
Apr 10, 2013 29.96 30.27 29.96 30.14 5,951,308 +0.20(+0.67%)
Apr 09, 2013 29.91 30.07 29.64 29.95 6,677,248 -0.03(-0.10%)
Apr 08, 2013 29.49 29.98 29.41 29.98 8,013,584 +0.49(+1.66%)
Apr 05, 2013 29.29 29.52 29.17 29.49 6,190,482 -0.18(-0.62%)
Apr 04, 2013 29.39 29.75 29.37 29.67 4,999,470 +0.22(+0.73%)
Apr 03, 2013 29.60 29.76 29.28 29.45 7,623,082 +0.00(+0.02%)
Apr 02, 2013 29.18 29.70 29.18 29.45 9,330,534 +0.32(+1.10%)
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.