Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 29.92 30.05 29.36 29.36 5,276,231 -0.65(-2.16%)
May 30, 2013 30.21 30.26 29.84 30.01 6,369,879 -0.26(-0.87%)
May 29, 2013 30.08 30.43 29.90 30.28 4,474,037 -0.02(-0.06%)
May 28, 2013 30.42 30.54 30.05 30.29 4,408,104 +0.28(+0.94%)
May 24, 2013 29.76 30.02 29.59 30.01 3,771,377 -0.07(-0.23%)
May 23, 2013 29.76 30.23 29.55 30.08 6,941,246 -0.14(-0.45%)
May 22, 2013 30.76 31.13 29.99 30.22 7,208,708 -0.60(-1.94%)
May 21, 2013 31.03 31.27 30.63 30.81 5,339,064 -0.25(-0.80%)
May 20, 2013 30.83 31.32 30.81 31.06 6,054,736 +0.20(+0.64%)
May 17, 2013 30.15 30.94 30.14 30.87 6,094,649 +0.85(+2.84%)
May 16, 2013 29.80 30.29 29.76 30.01 6,555,184 +0.13(+0.43%)
May 15, 2013 30.05 30.05 29.42 29.88 5,658,683 +0.61(+2.07%)
May 13, 2013 29.05 29.36 28.97 29.28 6,371,323 +0.09(+0.32%)
May 10, 2013 29.44 29.44 28.84 29.18 6,638,278 -0.37(-1.24%)
May 09, 2013 29.51 29.74 28.93 29.55 6,647,789 +0.05(+0.17%)
May 08, 2013 29.46 29.70 28.97 29.50 8,412,300 +0.33(+1.14%)
May 07, 2013 28.85 29.19 28.60 29.17 7,168,419 +0.64(+2.23%)
May 06, 2013 28.44 28.74 28.19 28.53 5,545,017 +0.04(+0.15%)
May 03, 2013 27.83 28.55 27.58 28.49 7,794,989 +0.91(+3.30%)
May 02, 2013 27.16 27.66 27.03 27.58 4,959,218 +0.48(+1.79%)
May 01, 2013 27.44 27.45 27.00 27.09 6,187,268 -0.66(-2.39%)
Apr 30, 2013 27.66 27.85 27.43 27.76 5,636,733 +0.06(+0.21%)
Apr 29, 2013 27.41 27.73 27.07 27.70 5,726,497 +0.75(+2.77%)
Apr 26, 2013 27.03 27.08 26.66 26.95 5,526,531 -0.13(-0.47%)
Apr 25, 2013 26.77 27.60 26.64 27.08 8,016,355 +0.42(+1.59%)
Apr 24, 2013 26.18 26.74 26.13 26.65 6,464,037 +0.58(+2.22%)
Apr 23, 2013 25.91 26.29 25.67 26.07 7,212,727 +0.25(+0.95%)
Apr 22, 2013 25.38 25.95 25.04 25.83 6,020,281 +0.47(+1.84%)
Apr 19, 2013 25.65 25.85 25.23 25.36 5,891,836 -0.22(-0.86%)
Apr 18, 2013 25.63 25.95 25.27 25.58 6,061,440 +0.10(+0.40%)
Apr 17, 2013 26.09 26.13 25.23 25.48 7,375,161 -0.91(-3.44%)
Apr 16, 2013 26.42 26.62 25.94 26.39 6,582,458 +0.37(+1.44%)
Apr 15, 2013 27.27 27.27 26.02 26.02 8,926,385 -1.63(-5.90%)
Apr 12, 2013 28.46 28.52 27.40 27.65 7,184,230 -1.07(-3.73%)
Apr 11, 2013 28.87 28.99 28.67 28.72 4,734,969 -0.09(-0.32%)
Apr 10, 2013 28.50 28.88 28.45 28.81 5,631,702 +0.37(+1.31%)
Apr 09, 2013 28.01 28.55 27.88 28.44 3,742,972 +0.54(+1.92%)
Apr 08, 2013 27.63 27.99 27.54 27.90 3,795,565 +0.31(+1.11%)
Apr 05, 2013 27.27 27.77 27.05 27.60 5,578,746 -0.18(-0.64%)
Apr 04, 2013 28.13 28.16 27.54 27.77 5,907,476 -0.42(-1.51%)
Apr 03, 2013 28.78 28.84 28.10 28.20 6,971,534 -0.32(-1.13%)
Apr 02, 2013 28.58 28.80 28.39 28.52 4,090,141 -0.03(-0.09%)
Apr 01, 2013 28.73 28.80 28.36 28.55 3,121,765 -0.10(-0.36%)
Mar 28, 2013 28.85 29.02 28.59 28.65 5,213,312 -0.25(-0.85%)
Mar 27, 2013 28.83 28.97 28.46 28.90 4,038,732 -0.05(-0.18%)
Mar 26, 2013 28.85 29.08 28.79 28.95 4,235,785 +0.30(+1.04%)
Mar 25, 2013 29.20 29.25 28.52 28.65 5,987,368 -0.37(-1.29%)
Mar 22, 2013 29.17 29.26 28.93 29.02 4,102,165 +0.01(+0.03%)
Mar 21, 2013 29.25 29.45 29.01 29.01 4,527,843 -0.38(-1.30%)
Mar 20, 2013 29.27 29.50 28.99 29.40 6,676,498 +0.54(+1.88%)
Mar 19, 2013 29.63 29.75 28.64 28.85 8,754,427 -0.87(-2.92%)
Mar 18, 2013 29.41 29.97 29.30 29.72 5,261,405 -0.08(-0.26%)
Mar 15, 2013 29.41 29.95 29.38 29.80 6,791,980 +0.26(+0.89%)
Mar 14, 2013 29.30 29.61 29.27 29.53 4,551,951 +0.33(+1.13%)
Mar 13, 2013 28.94 29.24 28.88 29.20 4,409,909 +0.25(+0.88%)
Mar 12, 2013 28.64 29.01 28.51 28.95 4,342,310 +0.30(+1.04%)
Mar 11, 2013 28.33 28.73 28.19 28.65 3,758,168 +0.18(+0.63%)
Mar 08, 2013 28.56 28.68 28.39 28.47 5,962,260 +0.14(+0.51%)
Mar 07, 2013 27.91 28.41 27.80 28.33 6,329,673 +0.50(+1.80%)
Mar 06, 2013 27.82 27.93 27.61 27.82 4,528,424 +0.18(+0.65%)
Mar 05, 2013 27.58 27.83 27.26 27.65 5,909,712 +0.14(+0.53%)
Mar 04, 2013 27.82 27.86 27.32 27.50 6,146,013 -0.44(-1.58%)
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.