Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 31.40 32.06 31.07 31.97 160,312 +0.56(+1.79%)
Apr 29, 2013 31.21 31.50 31.21 31.40 107,743 +0.30(+0.95%)
Apr 26, 2013 31.41 31.43 31.08 31.11 116,162 -0.32(-1.03%)
Apr 25, 2013 31.33 31.66 31.23 31.43 241,504 +0.32(+1.04%)
Apr 24, 2013 30.63 31.18 30.63 31.11 137,748 +0.44(+1.45%)
Apr 23, 2013 30.35 30.79 30.22 30.66 216,944 +0.55(+1.81%)
Apr 22, 2013 30.22 30.33 29.60 30.12 295,798 -0.03(-0.09%)
Apr 19, 2013 30.32 30.32 29.90 30.15 250,663 -0.16(-0.52%)
Apr 18, 2013 30.75 30.87 30.23 30.30 203,866 -0.38(-1.23%)
Apr 17, 2013 31.36 31.39 30.65 30.68 136,237 -0.85(-2.70%)
Apr 16, 2013 31.32 31.59 30.90 31.53 207,491 +0.54(+1.73%)
Apr 15, 2013 31.97 32.06 30.96 31.00 205,548 -1.06(-3.31%)
Apr 12, 2013 32.37 32.41 31.87 32.06 205,128 -0.38(-1.17%)
Apr 11, 2013 32.54 32.80 32.29 32.44 157,869 -0.23(-0.71%)
Apr 10, 2013 32.33 32.78 32.30 32.67 150,101 +0.40(+1.23%)
Apr 09, 2013 32.42 32.51 32.18 32.27 110,531 -0.19(-0.60%)
Apr 08, 2013 32.53 32.58 32.21 32.46 119,008 +0.03(+0.09%)
Apr 05, 2013 32.03 32.59 31.98 32.44 115,935 -0.16(-0.48%)
Apr 04, 2013 32.53 32.65 32.09 32.59 180,356 +0.14(+0.43%)
Apr 03, 2013 32.78 33.03 32.44 32.45 286,432 -0.42(-1.29%)
Apr 02, 2013 33.83 33.83 32.81 32.88 230,782 -0.71(-2.12%)
Apr 01, 2013 34.07 34.37 33.26 33.59 393,995 -0.59(-1.73%)
Mar 28, 2013 35.48 35.48 33.91 34.18 579,013 -3.58(-9.49%)
Mar 27, 2013 37.36 38.08 37.30 37.77 362,614 +0.21(+0.57%)
Mar 26, 2013 37.53 37.65 37.44 37.55 89,789 +0.26(+0.69%)
Mar 25, 2013 37.04 37.57 36.88 37.30 100,676 +0.28(+0.75%)
Mar 22, 2013 36.97 37.32 36.82 37.02 127,853 +0.05(+0.12%)
Mar 21, 2013 36.97 37.31 36.76 36.97 72,703 -0.25(-0.67%)
Mar 20, 2013 36.99 37.29 36.97 37.22 65,383 +0.36(+0.98%)
Mar 19, 2013 36.70 37.18 36.52 36.86 180,405 +0.25(+0.68%)
Mar 18, 2013 36.51 36.94 36.28 36.61 71,263 -0.17(-0.45%)
Mar 15, 2013 37.06 37.06 36.63 36.78 175,175 -0.19(-0.52%)
Mar 14, 2013 36.67 37.00 36.63 36.97 71,607 +0.39(+1.06%)
Mar 13, 2013 36.25 36.69 36.19 36.58 68,587 +0.34(+0.94%)
Mar 12, 2013 36.32 36.54 36.06 36.24 57,166 -0.18(-0.48%)
Mar 11, 2013 36.22 36.45 36.04 36.42 95,591 +0.03(+0.08%)
Mar 08, 2013 36.27 36.53 36.04 36.39 125,633 +0.39(+1.08%)
Mar 07, 2013 35.80 36.02 35.73 36.00 83,300 +0.26(+0.72%)
Mar 06, 2013 35.81 35.89 35.61 35.74 88,750 +0.05(+0.13%)
Mar 05, 2013 35.31 35.85 35.27 35.70 212,352 +0.48(+1.36%)
Mar 04, 2013 35.24 35.33 35.01 35.22 133,275 -0.16(-0.44%)
Mar 01, 2013 34.96 35.40 34.81 35.37 166,215 +0.15(+0.42%)
Feb 28, 2013 35.37 35.55 35.20 35.23 95,909 +0.05(+0.13%)
Feb 27, 2013 34.88 35.35 34.88 35.18 127,321 +0.23(+0.66%)
Feb 26, 2013 35.03 35.10 34.70 34.95 173,270 +0.00(+0.00%)
Feb 25, 2013 35.40 35.40 34.88 34.95 246,733 -0.30(-0.86%)
Feb 22, 2013 35.19 35.36 35.01 35.25 99,736 +0.17(+0.47%)
Feb 21, 2013 35.08 35.27 34.89 35.09 309,628 -0.11(-0.31%)
Feb 20, 2013 35.30 35.51 35.16 35.20 263,288 -0.03(-0.08%)
Feb 19, 2013 34.83 35.29 34.83 35.23 153,798 +0.41(+1.17%)
Feb 15, 2013 35.01 35.02 34.76 34.82 123,670 -0.05(-0.13%)
Feb 14, 2013 34.82 34.93 34.66 34.87 966,786 +0.12(+0.35%)
Feb 13, 2013 34.53 34.75 34.30 34.75 246,967 +0.34(+0.99%)
Feb 12, 2013 34.44 34.70 34.37 34.40 176,816 -0.03(-0.08%)
Feb 11, 2013 34.44 34.73 34.19 34.43 467,797 -0.06(-0.16%)
Feb 08, 2013 33.92 34.64 33.91 34.49 255,479 +0.67(+1.99%)
Feb 07, 2013 33.74 33.87 33.55 33.81 79,949 +0.06(+0.19%)
Feb 06, 2013 33.66 33.86 33.57 33.75 73,640 +0.49(+1.47%)
Feb 04, 2013 33.65 33.65 33.18 33.26 132,742 -0.55(-1.64%)
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.