Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.53 27.53 26.97 27.14 1,526,630 -0.44(-1.59%)
May 30, 2013 27.82 27.95 27.45 27.57 1,024,983 -0.27(-0.98%)
May 29, 2013 27.90 27.96 27.65 27.85 836,546 -0.04(-0.15%)
May 28, 2013 28.33 28.36 27.87 27.89 811,815 -0.30(-1.08%)
May 24, 2013 28.16 28.27 28.04 28.19 657,145 -0.15(-0.51%)
May 23, 2013 28.32 28.44 28.18 28.34 719,756 -0.01(-0.02%)
May 22, 2013 28.66 28.86 28.32 28.35 1,036,451 -0.26(-0.89%)
May 21, 2013 28.25 28.81 28.20 28.60 996,341 +0.43(+1.53%)
May 20, 2013 28.22 28.26 28.12 28.17 421,099 -0.07(-0.24%)
May 17, 2013 28.08 28.32 28.01 28.24 977,357 -0.22(-0.77%)
May 16, 2013 28.55 28.69 28.40 28.45 671,252 -0.13(-0.47%)
May 15, 2013 28.78 28.90 28.49 28.59 969,927 -0.27(-0.93%)
May 13, 2013 28.78 28.89 28.60 28.86 579,460 +0.11(+0.38%)
May 10, 2013 28.70 28.81 28.60 28.75 559,200 +0.02(+0.06%)
May 09, 2013 29.07 29.19 28.62 28.73 738,114 -0.30(-1.05%)
May 08, 2013 28.81 29.08 28.81 29.03 1,255,777 +0.19(+0.67%)
May 07, 2013 28.67 28.93 28.62 28.84 940,019 +0.27(+0.94%)
May 06, 2013 28.72 28.86 28.49 28.57 991,115 -0.10(-0.36%)
May 03, 2013 28.56 28.73 28.46 28.67 788,008 +0.21(+0.75%)
May 02, 2013 28.42 28.56 28.36 28.46 746,834 -0.05(-0.19%)
May 01, 2013 28.49 28.82 28.38 28.52 1,238,748 +0.05(+0.19%)
Apr 30, 2013 28.07 28.55 27.92 28.46 1,415,943 +0.40(+1.43%)
Apr 29, 2013 27.87 28.11 27.85 28.06 819,805 +0.29(+1.03%)
Apr 26, 2013 27.87 27.89 27.74 27.77 671,889 -0.04(-0.13%)
Apr 25, 2013 27.81 27.99 27.79 27.81 1,136,248 +0.06(+0.22%)
Apr 24, 2013 27.96 27.96 27.70 27.75 916,392 -0.15(-0.54%)
Apr 23, 2013 27.93 27.93 27.68 27.90 1,292,507 +0.03(+0.11%)
Apr 22, 2013 27.91 27.98 27.79 27.87 813,907 -0.04(-0.15%)
Apr 19, 2013 27.70 27.91 27.65 27.91 633,942 +0.17(+0.61%)
Apr 18, 2013 27.98 28.01 27.66 27.74 1,090,905 -0.09(-0.33%)
Apr 17, 2013 27.81 28.01 27.54 27.84 1,735,371 -0.12(-0.43%)
Apr 16, 2013 27.95 27.98 27.82 27.96 1,013,838 +0.15(+0.52%)
Apr 15, 2013 27.91 28.22 27.81 27.81 1,781,988 -0.26(-0.91%)
Apr 12, 2013 28.07 28.18 28.00 28.07 1,155,046 -0.16(-0.56%)
Apr 11, 2013 28.25 28.28 28.05 28.22 1,072,538 +0.05(+0.17%)
Apr 10, 2013 27.90 28.18 27.90 28.18 904,271 +0.36(+1.31%)
Apr 09, 2013 27.82 27.85 27.59 27.81 1,245,302 +0.05(+0.20%)
Apr 08, 2013 27.58 27.76 27.53 27.76 1,256,138 +0.17(+0.62%)
Apr 05, 2013 27.68 27.70 27.40 27.59 2,324,208 -0.39(-1.41%)
Apr 04, 2013 27.90 28.14 27.85 27.98 1,454,913 +0.08(+0.28%)
Apr 03, 2013 28.30 28.35 27.90 27.90 1,928,406 -0.31(-1.10%)
Apr 02, 2013 28.33 28.41 28.16 28.21 1,421,835 -0.05(-0.19%)
Apr 01, 2013 28.27 28.35 28.15 28.27 1,242,632 -0.09(-0.32%)
Mar 28, 2013 28.11 28.37 28.04 28.36 1,518,165 +0.23(+0.82%)
Mar 27, 2013 28.17 28.24 28.05 28.13 1,267,833 -0.13(-0.45%)
Mar 26, 2013 27.79 28.28 27.78 28.25 1,744,306 +0.59(+2.13%)
Mar 25, 2013 27.84 27.90 27.58 27.67 1,369,751 -0.08(-0.28%)
Mar 22, 2013 27.71 27.91 27.68 27.74 760,672 +0.12(+0.42%)
Mar 21, 2013 27.93 27.99 27.63 27.63 1,055,973 -0.26(-0.91%)
Mar 20, 2013 27.83 27.92 27.70 27.88 779,681 +0.25(+0.90%)
Mar 19, 2013 27.59 27.77 27.53 27.63 1,716,730 -0.02(-0.07%)
Mar 18, 2013 27.71 27.90 27.62 27.65 1,366,916 -0.21(-0.74%)
Mar 15, 2013 27.79 27.93 27.77 27.86 1,291,590 +0.10(+0.35%)
Mar 14, 2013 27.63 27.79 27.51 27.76 1,094,063 +0.19(+0.70%)
Mar 13, 2013 27.76 27.76 27.45 27.57 1,944,590 -0.13(-0.48%)
Mar 12, 2013 27.60 27.74 27.53 27.70 1,265,535 +0.13(+0.48%)
Mar 11, 2013 27.38 27.59 27.30 27.57 1,208,638 +0.19(+0.68%)
Mar 08, 2013 27.59 27.64 27.33 27.38 847,841 -0.04(-0.13%)
Mar 07, 2013 27.54 27.54 27.29 27.42 2,191,569 -0.01(-0.04%)
Mar 06, 2013 27.44 27.55 27.28 27.43 766,557 +0.10(+0.37%)
Mar 05, 2013 27.44 27.54 27.30 27.33 836,354 +0.07(+0.24%)
Mar 04, 2013 27.21 27.38 27.19 27.26 1,073,194 +0.08(+0.29%)
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.