Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 31.64 31.80 31.12 31.12 2,126,636 -0.66(-2.08%)
May 30, 2013 31.85 32.10 31.75 31.78 1,635,653 -0.03(-0.08%)
May 29, 2013 31.50 32.03 31.50 31.80 2,235,851 +0.07(+0.21%)
May 28, 2013 31.98 32.26 31.68 31.74 2,110,613 +0.28(+0.89%)
May 24, 2013 31.29 31.59 31.14 31.46 1,638,936 -0.07(-0.23%)
May 23, 2013 31.35 31.72 31.23 31.53 1,892,082 -0.20(-0.64%)
May 22, 2013 32.19 32.40 31.47 31.74 3,015,342 -0.49(-1.51%)
May 21, 2013 32.57 32.65 32.17 32.22 2,565,140 -0.33(-1.01%)
May 20, 2013 32.71 32.74 32.36 32.55 1,544,188 -0.21(-0.63%)
May 17, 2013 31.95 32.77 31.95 32.76 2,459,119 +0.82(+2.56%)
May 16, 2013 32.10 32.41 31.88 31.94 2,347,606 -0.25(-0.78%)
May 15, 2013 31.95 32.26 31.80 32.19 2,366,740 +0.75(+2.38%)
May 13, 2013 31.39 31.56 31.23 31.44 1,391,240 -0.12(-0.36%)
May 10, 2013 31.46 31.64 31.22 31.56 1,464,385 +0.17(+0.55%)
May 09, 2013 31.54 31.80 31.34 31.39 2,120,522 -0.13(-0.41%)
May 08, 2013 30.88 31.61 30.88 31.52 2,526,467 +0.58(+1.86%)
May 07, 2013 30.57 30.94 30.33 30.94 1,997,157 +0.48(+1.57%)
May 06, 2013 30.39 30.64 30.36 30.46 1,724,495 +0.01(+0.03%)
May 03, 2013 30.23 30.66 29.85 30.45 2,184,276 +0.61(+2.03%)
May 02, 2013 29.88 30.04 29.76 29.85 1,604,707 +0.05(+0.18%)
May 01, 2013 29.93 30.12 29.67 29.79 2,267,553 -0.21(-0.70%)
Apr 30, 2013 30.39 30.47 29.88 30.00 2,990,803 -0.39(-1.28%)
Apr 29, 2013 30.08 30.42 29.76 30.39 2,937,042 +0.48(+1.60%)
Apr 26, 2013 29.94 30.08 29.77 29.91 2,747,117 +0.15(+0.49%)
Apr 25, 2013 29.56 30.10 29.09 29.77 5,059,570 +0.91(+3.17%)
Apr 24, 2013 28.24 28.87 28.15 28.85 3,127,644 +0.69(+2.47%)
Apr 23, 2013 28.02 28.18 27.82 28.16 3,290,190 +0.23(+0.84%)
Apr 22, 2013 27.95 28.19 27.46 27.92 3,006,963 +0.02(+0.08%)
Apr 19, 2013 27.36 28.03 27.30 27.90 2,205,059 +0.71(+2.61%)
Apr 18, 2013 27.58 27.71 27.03 27.19 2,247,859 -0.30(-1.09%)
Apr 17, 2013 28.06 28.13 27.21 27.49 3,173,164 -0.94(-3.32%)
Apr 16, 2013 27.91 28.46 27.86 28.43 2,616,118 +0.87(+3.15%)
Apr 15, 2013 28.43 28.63 27.54 27.57 2,666,255 -1.15(-4.00%)
Apr 12, 2013 28.72 28.81 28.49 28.71 1,975,001 -0.23(-0.78%)
Apr 11, 2013 28.67 29.09 28.63 28.94 1,801,649 +0.26(+0.91%)
Apr 10, 2013 27.97 28.70 27.91 28.68 3,136,562 +0.84(+3.01%)
Apr 09, 2013 27.91 28.03 27.64 27.84 2,437,844 -0.02(-0.06%)
Apr 08, 2013 28.06 28.18 27.70 27.86 2,943,227 -0.25(-0.87%)
Apr 05, 2013 27.92 28.17 27.69 28.10 2,496,524 -0.30(-1.04%)
Apr 04, 2013 28.66 28.73 27.84 28.40 5,866,305 -0.18(-0.63%)
Apr 03, 2013 28.98 29.03 28.51 28.58 3,451,433 -0.33(-1.14%)
Apr 02, 2013 29.54 29.62 28.78 28.91 2,844,269 -0.53(-1.79%)
Apr 01, 2013 29.70 29.73 29.35 29.44 1,623,406 -0.25(-0.84%)
Mar 28, 2013 29.78 29.92 29.38 29.69 1,915,353 -0.18(-0.59%)
Mar 27, 2013 29.47 29.93 29.29 29.86 1,864,447 +0.16(+0.54%)
Mar 26, 2013 29.35 29.70 29.12 29.70 1,881,866 +0.52(+1.79%)
Mar 25, 2013 29.59 29.62 28.92 29.18 2,777,953 -0.15(-0.52%)
Mar 22, 2013 29.75 29.78 29.17 29.33 1,614,670 -0.27(-0.92%)
Mar 21, 2013 29.79 29.98 29.42 29.60 3,248,198 -0.50(-1.67%)
Mar 20, 2013 30.10 30.36 30.01 30.11 2,150,821 +0.17(+0.58%)
Mar 19, 2013 30.23 30.46 29.66 29.93 2,918,140 -0.23(-0.75%)
Mar 18, 2013 30.14 30.31 29.56 30.16 2,672,065 -0.45(-1.48%)
Mar 15, 2013 30.74 30.74 30.43 30.61 2,787,348 -0.07(-0.21%)
Mar 14, 2013 30.45 30.73 30.31 30.68 2,863,379 +0.31(+1.01%)
Mar 13, 2013 30.39 30.49 30.21 30.37 1,819,198 -0.06(-0.19%)
Mar 12, 2013 30.51 30.66 30.26 30.43 2,228,731 -0.07(-0.24%)
Mar 11, 2013 30.38 30.67 30.27 30.50 2,545,837 -0.01(-0.04%)
Mar 08, 2013 29.92 30.55 29.81 30.51 2,523,267 +0.76(+2.57%)
Mar 07, 2013 29.68 30.04 29.58 29.75 2,693,392 +0.13(+0.43%)
Mar 06, 2013 29.05 29.76 29.01 29.62 3,131,370 +0.64(+2.20%)
Mar 05, 2013 28.83 29.04 28.75 28.99 3,335,036 +0.33(+1.17%)
Mar 04, 2013 28.71 28.83 28.39 28.65 1,604,337 -0.16(-0.56%)
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.