Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 35.76 36.12 35.50 35.53 141,931 -0.47(-1.31%)
May 30, 2013 35.91 36.15 35.86 36.00 78,359 +0.09(+0.25%)
May 29, 2013 35.90 36.23 35.52 35.91 92,760 -0.22(-0.61%)
May 28, 2013 36.00 36.70 36.00 36.13 171,169 +0.17(+0.47%)
May 24, 2013 35.95 36.10 35.61 35.96 0 -0.08(-0.22%)
May 23, 2013 35.68 36.10 35.50 36.04 0 +0.19(+0.53%)
May 22, 2013 35.87 36.13 35.55 35.85 0 -0.05(-0.14%)
May 21, 2013 36.20 36.20 35.80 35.90 0 -0.32(-0.88%)
May 20, 2013 36.37 36.48 36.13 36.22 0 -0.16(-0.44%)
May 17, 2013 36.42 36.45 36.13 36.38 0 +0.17(+0.47%)
May 16, 2013 36.12 36.33 35.87 36.21 133,315 +0.15(+0.42%)
May 15, 2013 35.61 36.12 35.32 36.06 0 +0.84(+2.39%)
May 13, 2013 35.43 35.44 35.08 35.22 0 -0.14(-0.40%)
May 10, 2013 35.19 35.46 35.05 35.36 0 +0.29(+0.83%)
May 09, 2013 35.42 35.52 34.80 35.07 0 -0.32(-0.90%)
May 08, 2013 35.24 35.40 34.71 35.39 0 +0.30(+0.85%)
May 07, 2013 34.83 35.09 34.66 35.09 0 +0.41(+1.18%)
May 06, 2013 34.42 34.87 34.33 34.68 0 +0.37(+1.08%)
May 03, 2013 34.18 34.52 33.82 34.31 0 +0.49(+1.45%)
May 02, 2013 32.93 33.92 32.93 33.82 0 +1.10(+3.36%)
May 01, 2013 33.37 33.39 32.21 32.72 223,271 -0.84(-2.50%)
Apr 30, 2013 33.43 33.69 33.21 33.56 0 +0.04(+0.12%)
Apr 29, 2013 33.45 33.80 33.37 33.52 124,283 +0.28(+0.84%)
Apr 26, 2013 34.09 34.19 32.85 33.24 156,542 -0.95(-2.78%)
Apr 25, 2013 33.81 34.41 33.62 34.19 153,677 +0.53(+1.57%)
Apr 24, 2013 34.00 34.00 32.89 33.66 221,188 -0.33(-0.97%)
Apr 23, 2013 33.24 33.99 33.05 33.99 150,298 +1.02(+3.09%)
Apr 22, 2013 32.98 33.13 32.25 32.97 108,792 +0.11(+0.33%)
Apr 19, 2013 32.94 33.13 32.60 32.86 527,788 -0.14(-0.42%)
Apr 18, 2013 32.71 33.29 32.24 33.00 260,795 +0.40(+1.23%)
Apr 17, 2013 32.51 32.85 31.76 32.60 130,172 -0.17(-0.52%)
Apr 16, 2013 32.16 33.01 31.74 32.77 143,654 +0.76(+2.37%)
Apr 15, 2013 32.72 32.93 31.72 32.01 126,724 -0.96(-2.91%)
Apr 12, 2013 32.81 33.03 32.77 32.97 116,700 -0.02(-0.06%)
Apr 11, 2013 32.78 33.06 32.70 32.99 71,048 +0.19(+0.58%)
Apr 10, 2013 32.23 32.96 32.11 32.80 122,126 +0.46(+1.42%)
Apr 09, 2013 32.86 33.05 32.31 32.34 103,218 -0.59(-1.79%)
Apr 08, 2013 32.79 32.96 32.43 32.93 67,476 +0.17(+0.52%)
Apr 05, 2013 32.45 32.80 32.33 32.76 81,690 -0.14(-0.43%)
Apr 04, 2013 32.63 32.92 32.20 32.90 62,687 +0.24(+0.73%)
Apr 03, 2013 33.34 33.38 32.60 32.66 81,886 -0.71(-2.13%)
Apr 02, 2013 33.07 33.62 33.07 33.37 256,169 +0.37(+1.12%)
Apr 01, 2013 33.53 33.72 32.78 33.00 176,917 -0.64(-1.90%)
Mar 28, 2013 33.40 33.78 33.11 33.64 221,666 +0.36(+1.08%)
Mar 27, 2013 33.06 33.32 32.62 33.28 220,820 -0.04(-0.12%)
Mar 26, 2013 33.23 33.55 33.00 33.32 285,854 +0.12(+0.36%)
Mar 25, 2013 32.74 33.24 32.48 33.20 399,863 +0.48(+1.47%)
Mar 22, 2013 33.02 33.09 32.55 32.72 111,275 -0.16(-0.49%)
Mar 21, 2013 32.88 33.12 32.74 32.88 92,369 -0.22(-0.66%)
Mar 20, 2013 33.42 33.52 32.92 33.10 94,277 -0.22(-0.66%)
Mar 19, 2013 32.81 33.52 32.81 33.32 175,102 +0.50(+1.52%)
Mar 18, 2013 32.80 33.07 32.77 32.82 177,622 -0.14(-0.42%)
Mar 15, 2013 33.00 33.24 32.75 32.96 338,428 +0.36(+1.10%)
Mar 14, 2013 31.98 32.73 31.97 32.60 227,230 +0.64(+2.00%)
Mar 13, 2013 31.25 32.12 31.25 31.96 172,232 +0.64(+2.04%)
Mar 12, 2013 30.77 31.43 30.70 31.32 148,855 +0.41(+1.33%)
Mar 11, 2013 30.45 31.03 30.45 30.91 152,256 +0.34(+1.11%)
Mar 08, 2013 30.16 30.62 30.00 30.57 771,254 +0.65(+2.17%)
Mar 07, 2013 29.74 30.02 29.74 29.92 149,435 +0.13(+0.44%)
Mar 06, 2013 29.41 30.01 29.28 29.79 250,191 +0.38(+1.29%)
Mar 05, 2013 29.50 29.54 29.03 29.41 199,267 -0.03(-0.10%)
Mar 04, 2013 29.94 30.11 29.41 29.44 241,680 -0.61(-2.03%)
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.