Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 34.54 34.54 30.99 33.01 884,116 -3.89(-10.53%)
Jun 27, 2013 36.05 37.02 36.01 36.89 141,954 +1.21(+3.38%)
Jun 26, 2013 36.00 36.58 35.47 35.69 181,985 +0.09(+0.26%)
Jun 25, 2013 35.51 35.64 35.02 35.59 126,530 +0.42(+1.19%)
Jun 24, 2013 35.36 35.54 34.34 35.17 132,045 -0.52(-1.46%)
Jun 21, 2013 35.63 36.11 35.06 35.69 225,787 +0.17(+0.48%)
Jun 20, 2013 36.18 36.18 35.34 35.52 109,245 -1.22(-3.33%)
Jun 19, 2013 37.45 37.59 36.74 36.75 69,058 -0.66(-1.76%)
Jun 18, 2013 36.89 37.78 36.73 37.41 157,037 +0.68(+1.84%)
Jun 17, 2013 36.88 36.88 36.20 36.73 109,224 +0.26(+0.70%)
Jun 14, 2013 36.64 36.64 36.11 36.47 84,610 -0.26(-0.70%)
Jun 13, 2013 36.00 36.82 35.86 36.73 102,871 +0.79(+2.19%)
Jun 12, 2013 36.34 36.72 35.84 35.94 86,400 -0.15(-0.43%)
Jun 11, 2013 35.83 36.32 35.45 36.10 104,077 -0.31(-0.85%)
Jun 10, 2013 35.92 36.55 35.72 36.41 119,461 +0.54(+1.50%)
Jun 07, 2013 35.93 36.03 35.23 35.87 69,689 +0.26(+0.72%)
Jun 06, 2013 35.12 35.62 34.95 35.61 137,657 +0.40(+1.14%)
Jun 05, 2013 35.33 35.45 34.85 35.21 86,576 -0.28(-0.80%)
Jun 04, 2013 35.59 35.81 35.05 35.49 173,852 -0.15(-0.43%)
Jun 03, 2013 35.56 35.98 35.05 35.64 207,859 +0.14(+0.39%)
May 31, 2013 35.70 36.02 35.42 35.51 120,401 -0.45(-1.24%)
May 30, 2013 36.29 36.38 35.71 35.95 101,461 -0.23(-0.64%)
May 29, 2013 36.87 36.92 35.91 36.18 93,438 -1.08(-2.89%)
May 28, 2013 36.48 37.81 36.34 37.26 172,439 +1.33(+3.69%)
May 24, 2013 35.72 36.07 35.10 35.93 119,704 +0.06(+0.17%)
May 23, 2013 35.49 36.13 35.35 35.87 84,048 -0.15(-0.40%)
May 22, 2013 37.33 37.37 35.72 36.02 117,192 -1.30(-3.49%)
May 21, 2013 37.26 37.57 36.98 37.32 119,692 +0.09(+0.23%)
May 20, 2013 36.96 37.39 36.96 37.24 213,513 +0.28(+0.76%)
May 17, 2013 36.53 36.97 36.17 36.95 153,233 +0.50(+1.36%)
May 16, 2013 35.82 36.56 35.69 36.46 101,509 +0.59(+1.65%)
May 15, 2013 35.51 35.90 35.24 35.87 200,331 -0.11(-0.31%)
May 13, 2013 36.10 36.29 35.60 35.98 128,830 -0.19(-0.52%)
May 10, 2013 36.42 36.42 35.98 36.17 112,438 -0.15(-0.42%)
May 09, 2013 36.58 36.79 36.27 36.32 99,993 -0.43(-1.16%)
May 08, 2013 36.74 37.00 36.38 36.75 88,610 -0.12(-0.32%)
May 07, 2013 36.59 36.88 36.25 36.87 126,400 +0.40(+1.10%)
May 06, 2013 36.59 36.70 36.12 36.47 132,037 -0.13(-0.35%)
May 03, 2013 36.35 36.72 35.78 36.59 220,574 +0.81(+2.27%)
May 02, 2013 35.23 35.88 35.06 35.78 341,884 +0.72(+2.05%)
May 01, 2013 36.05 36.29 34.85 35.06 311,165 -1.14(-3.15%)
Apr 30, 2013 36.46 36.61 35.87 36.20 194,561 -0.51(-1.40%)
Apr 29, 2013 36.86 36.98 36.47 36.71 110,025 -0.07(-0.19%)
Apr 26, 2013 37.52 37.52 36.54 36.78 133,416 -0.74(-1.96%)
Apr 25, 2013 37.36 37.88 37.21 37.52 142,211 +0.16(+0.44%)
Apr 24, 2013 36.99 37.53 36.82 37.36 203,607 +0.46(+1.25%)
Apr 23, 2013 36.52 36.92 36.11 36.89 314,090 +0.62(+1.72%)
Apr 22, 2013 36.00 36.48 35.10 36.27 226,788 +0.37(+1.03%)
Apr 19, 2013 35.51 35.91 35.10 35.90 198,358 +0.39(+1.08%)
Apr 18, 2013 35.76 35.96 35.21 35.51 190,193 -0.21(-0.58%)
Apr 17, 2013 36.56 36.62 35.34 35.72 158,559 -1.11(-3.02%)
Apr 16, 2013 36.60 36.99 36.52 36.83 212,154 +0.52(+1.43%)
Apr 15, 2013 38.10 38.32 36.08 36.31 417,740 -2.10(-5.46%)
Apr 12, 2013 39.11 39.28 38.30 38.41 120,814 -0.96(-2.43%)
Apr 11, 2013 39.38 39.68 39.11 39.37 168,598 -0.31(-0.77%)
Apr 10, 2013 38.74 39.83 38.63 39.67 182,775 +1.09(+2.83%)
Apr 09, 2013 39.68 39.93 38.45 38.58 377,037 -0.94(-2.37%)
Apr 08, 2013 39.76 40.50 39.18 39.52 317,886 +0.00(+0.00%)
Apr 05, 2013 38.79 39.64 38.27 39.52 230,373 +0.03(+0.09%)
Apr 04, 2013 38.84 39.53 38.64 39.49 153,592 +0.73(+1.89%)
Apr 03, 2013 39.91 40.08 38.64 38.75 185,964 -1.30(-3.24%)
Apr 02, 2013 40.19 40.62 39.75 40.05 187,899 +0.19(+0.47%)
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.