Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 34.25 34.28 33.90 33.91 661,355 -0.56(-1.62%)
May 30, 2013 34.11 34.57 34.05 34.47 596,664 -0.11(-0.32%)
May 29, 2013 34.54 34.64 34.14 34.58 2,137,354 -0.63(-1.78%)
May 28, 2013 35.48 35.51 35.13 35.21 578,794 +0.36(+1.03%)
May 24, 2013 34.48 34.85 34.46 34.85 331,809 -0.01(-0.02%)
May 23, 2013 34.63 34.86 34.39 34.85 317,879 +0.16(+0.46%)
May 22, 2013 34.89 35.21 34.69 34.69 922,980 -0.59(-1.66%)
May 21, 2013 35.08 35.31 35.05 35.28 443,686 -0.21(-0.58%)
May 20, 2013 35.35 35.57 35.27 35.49 342,592 +0.07(+0.21%)
May 17, 2013 35.22 35.43 35.20 35.41 466,833 +0.07(+0.19%)
May 16, 2013 35.37 35.59 35.26 35.34 453,521 -0.10(-0.28%)
May 15, 2013 35.28 35.48 35.26 35.44 376,694 -0.04(-0.11%)
May 13, 2013 35.55 35.58 35.36 35.48 506,994 +0.08(+0.24%)
May 10, 2013 35.44 35.48 35.23 35.40 1,005,670 +0.23(+0.65%)
May 09, 2013 35.41 35.46 35.08 35.17 308,581 -0.25(-0.72%)
May 08, 2013 34.88 35.50 35.15 35.42 689,506 +0.54(+1.56%)
May 07, 2013 34.92 34.97 34.68 34.88 464,052 -0.06(-0.18%)
May 06, 2013 35.14 35.21 34.82 34.94 286,516 -0.08(-0.22%)
May 03, 2013 34.96 35.02 34.87 35.02 279,938 +0.12(+0.34%)
May 02, 2013 34.71 34.92 34.66 34.90 483,696 +0.30(+0.87%)
May 01, 2013 34.68 34.84 34.54 34.60 477,639 +0.31(+0.90%)
Apr 30, 2013 34.32 34.39 34.16 34.29 606,541 -0.25(-0.73%)
Apr 29, 2013 34.43 34.60 34.37 34.55 417,111 +0.16(+0.46%)
Apr 26, 2013 34.32 34.48 34.18 34.39 348,707 +0.21(+0.61%)
Apr 25, 2013 34.63 34.66 34.13 34.18 986,900 +0.64(+1.90%)
Apr 24, 2013 33.40 33.57 33.40 33.54 531,090 -0.02(-0.05%)
Apr 23, 2013 33.53 33.67 33.35 33.56 966,770 +0.39(+1.18%)
Apr 22, 2013 33.07 33.21 32.92 33.17 357,182 -0.11(-0.33%)
Apr 19, 2013 33.06 33.33 33.06 33.28 374,538 +0.35(+1.07%)
Apr 18, 2013 33.03 33.06 32.77 32.93 584,942 -0.57(-1.69%)
Apr 17, 2013 33.58 33.58 33.34 33.49 449,008 -0.27(-0.79%)
Apr 16, 2013 33.78 33.78 33.44 33.76 571,336 -0.08(-0.23%)
Apr 15, 2013 34.01 34.10 33.80 33.83 391,507 -0.44(-1.30%)
Apr 12, 2013 34.22 34.33 34.06 34.28 268,672 +0.08(+0.23%)
Apr 11, 2013 34.21 34.33 34.14 34.20 344,894 +0.37(+1.09%)
Apr 10, 2013 33.67 33.99 33.58 33.83 435,382 +0.27(+0.80%)
Apr 09, 2013 33.50 33.62 33.32 33.57 578,785 +0.01(+0.02%)
Apr 08, 2013 33.54 33.59 33.42 33.56 414,748 +0.19(+0.56%)
Apr 05, 2013 33.13 33.40 33.06 33.37 511,585 -0.09(-0.28%)
Apr 04, 2013 33.19 33.53 33.16 33.46 668,098 +0.12(+0.37%)
Apr 03, 2013 33.57 33.64 33.25 33.34 430,436 -0.15(-0.45%)
Apr 02, 2013 33.62 33.67 33.45 33.49 700,335 +0.37(+1.13%)
Apr 01, 2013 33.04 33.18 33.04 33.12 464,929 +0.05(+0.15%)
Mar 28, 2013 33.16 33.39 33.06 33.07 450,177 +0.23(+0.69%)
Mar 27, 2013 32.66 32.90 32.60 32.84 382,084 -0.08(-0.23%)
Mar 26, 2013 32.82 32.92 32.71 32.92 704,938 -0.04(-0.12%)
Mar 25, 2013 33.01 33.03 32.83 32.96 431,362 +0.10(+0.32%)
Mar 22, 2013 32.81 33.10 32.80 32.85 686,502 +0.22(+0.66%)
Mar 21, 2013 32.47 32.77 32.46 32.64 410,934 -0.22(-0.67%)
Mar 20, 2013 33.08 33.16 32.78 32.86 850,969 +0.15(+0.47%)
Mar 19, 2013 32.65 32.83 32.59 32.70 630,377 +0.27(+0.84%)
Mar 18, 2013 32.60 32.62 32.38 32.43 645,932 -0.24(-0.74%)
Mar 15, 2013 32.56 32.73 32.42 32.67 2,376,703 +0.31(+0.96%)
Mar 14, 2013 32.29 32.46 32.06 32.36 1,649,722 +0.05(+0.14%)
Mar 13, 2013 32.36 32.39 32.22 32.31 701,552 -0.94(-2.83%)
Mar 12, 2013 33.24 33.38 33.15 33.26 538,953 -0.19(-0.58%)
Mar 11, 2013 33.24 33.48 33.23 33.45 636,713 +0.47(+1.42%)
Mar 08, 2013 33.04 33.04 32.83 32.98 477,937 +0.16(+0.50%)
Mar 07, 2013 32.77 32.83 32.69 32.82 561,200 -0.06(-0.17%)
Mar 06, 2013 32.96 32.97 32.71 32.87 897,094 -0.42(-1.27%)
Mar 05, 2013 33.43 33.51 33.23 33.30 456,205 +0.03(+0.10%)
Mar 04, 2013 33.12 33.35 33.06 33.26 1,103,711 +0.73(+2.25%)
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.