Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 33.75 34.12 33.75 34.07 1,227,224 +0.27(+0.80%)
Apr 29, 2013 33.48 33.80 33.44 33.80 474,707 +0.34(+1.02%)
Apr 26, 2013 33.18 33.48 33.24 33.46 559,607 +0.22(+0.66%)
Apr 25, 2013 33.13 33.29 32.64 33.24 1,051,654 +0.17(+0.51%)
Apr 24, 2013 32.71 33.08 32.59 33.07 523,290 +0.42(+1.29%)
Apr 23, 2013 32.69 32.81 32.50 32.65 750,223 +0.13(+0.40%)
Apr 22, 2013 32.64 32.64 32.28 32.52 914,762 +0.00(+0.00%)
Apr 19, 2013 32.12 32.55 31.84 32.52 667,192 +0.55(+1.72%)
Apr 18, 2013 32.00 32.06 31.76 31.97 855,299 -0.02(-0.06%)
Apr 17, 2013 32.06 32.16 31.54 31.99 970,861 -0.29(-0.90%)
Apr 16, 2013 31.89 32.35 31.64 32.28 548,364 +0.54(+1.70%)
Apr 15, 2013 32.37 32.46 31.69 31.74 597,784 -0.71(-2.19%)
Apr 12, 2013 32.37 32.47 32.24 32.45 522,965 +0.08(+0.25%)
Apr 11, 2013 32.12 32.51 32.12 32.37 958,140 +0.32(+1.00%)
Apr 10, 2013 31.95 32.11 31.83 32.05 633,559 +0.24(+0.75%)
Apr 09, 2013 32.20 32.20 31.73 31.81 1,017,957 -0.31(-0.97%)
Apr 08, 2013 31.82 32.13 31.61 32.12 645,579 +0.29(+0.91%)
Apr 05, 2013 31.50 31.85 31.26 31.83 424,289 -0.01(-0.03%)
Apr 04, 2013 31.58 31.91 31.53 31.84 584,459 +0.32(+1.02%)
Apr 03, 2013 31.66 31.71 31.40 31.52 610,093 -0.09(-0.28%)
Apr 02, 2013 31.48 31.70 31.42 31.61 740,426 +0.29(+0.93%)
Apr 01, 2013 31.18 31.32 31.01 31.32 1,556,670 -0.23(-0.73%)
Mar 28, 2013 31.38 31.63 31.36 31.55 647,669 +0.13(+0.41%)
Mar 27, 2013 31.17 31.43 31.12 31.42 693,608 +0.09(+0.29%)
Mar 26, 2013 31.49 31.55 31.30 31.33 648,151 -0.01(-0.03%)
Mar 25, 2013 31.68 31.71 31.23 31.34 833,183 -0.16(-0.51%)
Mar 22, 2013 31.09 31.71 30.87 31.50 1,573,440 +0.44(+1.42%)
Mar 21, 2013 30.94 31.29 30.94 31.06 1,253,212 +0.05(+0.16%)
Mar 20, 2013 30.95 31.06 30.53 31.01 976,059 +0.24(+0.78%)
Mar 19, 2013 30.76 30.89 30.43 30.77 712,990 -0.01(-0.03%)
Mar 18, 2013 30.44 30.90 30.40 30.78 786,289 +0.03(+0.10%)
Mar 15, 2013 30.93 30.97 30.67 30.75 1,084,775 -0.14(-0.45%)
Mar 14, 2013 30.44 31.05 30.41 30.89 605,584 +0.39(+1.28%)
Mar 13, 2013 30.49 30.68 30.40 30.50 554,636 +0.00(+0.00%)
Mar 12, 2013 30.62 30.63 30.39 30.50 567,432 -0.05(-0.16%)
Mar 11, 2013 30.64 30.65 30.49 30.55 572,202 -0.05(-0.16%)
Mar 08, 2013 30.79 30.81 30.55 30.60 655,618 -0.11(-0.36%)
Mar 07, 2013 30.75 30.88 30.69 30.71 753,269 -0.01(-0.03%)
Mar 06, 2013 30.81 30.89 30.57 30.72 795,445 -0.03(-0.10%)
Mar 05, 2013 30.76 30.89 30.59 30.75 1,121,232 -0.14(-0.45%)
Mar 04, 2013 30.80 31.02 30.70 30.89 956,774 +0.06(+0.19%)
Mar 01, 2013 30.58 30.88 30.30 30.83 1,026,585 +0.18(+0.59%)
Feb 28, 2013 30.69 30.90 30.57 30.65 1,503,359 +0.06(+0.20%)
Feb 27, 2013 30.11 30.83 30.03 30.59 943,996 +0.53(+1.76%)
Feb 26, 2013 29.86 30.10 29.71 30.06 926,831 +0.42(+1.42%)
Feb 25, 2013 30.46 30.51 29.64 29.64 680,815 -0.68(-2.24%)
Feb 22, 2013 30.04 30.32 30.02 30.32 441,333 +0.41(+1.37%)
Feb 21, 2013 30.11 30.23 29.69 29.91 798,656 -0.25(-0.83%)
Feb 20, 2013 30.39 30.85 30.16 30.16 883,652 -0.42(-1.37%)
Feb 19, 2013 30.25 30.58 30.20 30.58 794,748 +0.33(+1.09%)
Feb 15, 2013 30.08 30.44 29.86 30.25 933,870 +0.31(+1.04%)
Feb 14, 2013 29.89 29.97 29.75 29.94 532,683 +0.05(+0.17%)
Feb 13, 2013 29.98 30.00 29.77 29.89 468,320 +0.00(+0.00%)
Feb 12, 2013 29.68 29.91 29.64 29.89 426,736 +0.20(+0.67%)
Feb 11, 2013 29.77 29.77 29.55 29.69 395,674 -0.02(-0.07%)
Feb 08, 2013 29.38 29.71 29.17 29.71 502,505 +0.42(+1.43%)
Feb 07, 2013 29.46 29.50 29.19 29.29 634,496 -0.21(-0.71%)
Feb 06, 2013 29.15 29.62 29.15 29.50 920,484 +0.34(+1.17%)
Feb 04, 2013 29.03 29.30 29.01 29.16 994,506 +0.04(+0.14%)
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.