Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 31.13 31.28 30.61 30.61 2,161,699 -0.65(-2.08%)
May 30, 2013 31.33 31.58 31.24 31.26 1,662,621 -0.03(-0.08%)
May 29, 2013 30.99 31.51 30.99 31.29 2,272,714 +0.06(+0.21%)
May 28, 2013 31.46 31.74 31.16 31.22 2,145,412 +0.28(+0.89%)
May 24, 2013 30.78 31.08 30.64 30.95 1,665,957 -0.07(-0.23%)
May 23, 2013 30.84 31.21 30.72 31.02 1,923,277 -0.20(-0.64%)
May 22, 2013 31.67 31.87 30.96 31.22 3,065,057 -0.48(-1.51%)
May 21, 2013 32.04 32.12 31.65 31.70 2,607,432 -0.32(-1.01%)
May 20, 2013 32.18 32.21 31.84 32.02 1,569,648 -0.20(-0.63%)
May 17, 2013 31.43 32.24 31.43 32.23 2,499,663 +0.80(+2.56%)
May 16, 2013 31.58 31.88 31.37 31.42 2,386,312 -0.25(-0.78%)
May 15, 2013 31.43 31.74 31.28 31.67 2,405,761 +0.74(+2.38%)
May 13, 2013 30.88 31.05 30.72 30.93 1,414,178 -0.11(-0.36%)
May 10, 2013 30.95 31.12 30.71 31.05 1,488,528 +0.17(+0.55%)
May 09, 2013 31.02 31.28 30.83 30.88 2,155,483 -0.13(-0.41%)
May 08, 2013 30.38 31.10 30.38 31.01 2,568,121 +0.57(+1.86%)
May 07, 2013 30.07 30.44 29.84 30.44 2,030,085 +0.47(+1.58%)
May 06, 2013 29.89 30.14 29.86 29.97 1,752,927 +0.01(+0.03%)
May 03, 2013 29.74 30.16 29.36 29.96 2,220,289 +0.60(+2.03%)
May 02, 2013 29.39 29.55 29.28 29.36 1,631,164 +0.05(+0.18%)
May 01, 2013 29.44 29.63 29.19 29.31 2,304,938 -0.21(-0.70%)
Apr 30, 2013 29.90 29.97 29.39 29.52 3,040,113 -0.38(-1.28%)
Apr 29, 2013 29.59 29.93 29.28 29.90 2,985,465 +0.47(+1.60%)
Apr 26, 2013 29.45 29.59 29.28 29.43 2,792,409 +0.14(+0.49%)
Apr 25, 2013 29.08 29.62 28.61 29.28 5,142,988 +0.90(+3.17%)
Apr 24, 2013 27.78 28.40 27.70 28.38 3,179,211 +0.68(+2.47%)
Apr 23, 2013 27.57 27.73 27.37 27.70 3,344,436 +0.23(+0.84%)
Apr 22, 2013 27.49 27.73 27.02 27.47 3,056,540 +0.02(+0.08%)
Apr 19, 2013 26.92 27.57 26.86 27.45 2,241,414 +0.70(+2.61%)
Apr 18, 2013 27.13 27.26 26.59 26.75 2,284,920 -0.29(-1.09%)
Apr 17, 2013 27.60 27.68 26.77 27.04 3,225,481 -0.93(-3.32%)
Apr 16, 2013 27.46 28.00 27.41 27.97 2,659,251 +0.85(+3.15%)
Apr 15, 2013 27.97 28.16 27.09 27.12 2,710,214 -1.13(-4.00%)
Apr 12, 2013 28.26 28.34 28.03 28.25 2,007,564 -0.22(-0.78%)
Apr 11, 2013 28.21 28.62 28.16 28.47 1,831,353 +0.26(+0.91%)
Apr 10, 2013 27.51 28.23 27.46 28.21 3,188,276 +0.82(+3.01%)
Apr 09, 2013 27.46 27.58 27.19 27.39 2,478,038 -0.02(-0.06%)
Apr 08, 2013 27.61 27.72 27.25 27.41 2,991,752 -0.24(-0.87%)
Apr 05, 2013 27.46 27.71 27.24 27.65 2,537,685 -0.29(-1.04%)
Apr 04, 2013 28.19 28.26 27.39 27.94 5,963,024 -0.18(-0.63%)
Apr 03, 2013 28.51 28.56 28.05 28.12 3,508,338 -0.32(-1.14%)
Apr 02, 2013 29.06 29.14 28.31 28.44 2,891,163 -0.52(-1.79%)
Apr 01, 2013 29.22 29.25 28.87 28.96 1,650,171 -0.25(-0.84%)
Mar 28, 2013 29.30 29.44 28.91 29.20 1,946,931 -0.17(-0.59%)
Mar 27, 2013 29.00 29.45 28.82 29.38 1,895,187 +0.16(+0.54%)
Mar 26, 2013 28.87 29.22 28.65 29.22 1,912,893 +0.51(+1.79%)
Mar 25, 2013 29.11 29.14 28.45 28.71 2,823,754 -0.15(-0.52%)
Mar 22, 2013 29.27 29.30 28.70 28.86 1,641,291 -0.27(-0.92%)
Mar 21, 2013 29.30 29.49 28.94 29.12 3,301,751 -0.49(-1.67%)
Mar 20, 2013 29.62 29.86 29.52 29.62 2,186,282 +0.17(+0.58%)
Mar 19, 2013 29.74 29.97 29.18 29.45 2,966,252 -0.22(-0.75%)
Mar 18, 2013 29.65 29.82 29.08 29.67 2,716,120 -0.45(-1.48%)
Mar 15, 2013 30.25 30.25 29.94 30.12 2,833,304 -0.06(-0.21%)
Mar 14, 2013 29.96 30.23 29.82 30.18 2,910,588 +0.30(+1.01%)
Mar 13, 2013 29.89 30.00 29.72 29.88 1,849,191 -0.06(-0.19%)
Mar 12, 2013 30.02 30.16 29.77 29.94 2,265,476 -0.07(-0.24%)
Mar 11, 2013 29.89 30.17 29.77 30.01 2,587,811 -0.01(-0.04%)
Mar 08, 2013 29.43 30.06 29.32 30.02 2,564,869 +0.75(+2.57%)
Mar 07, 2013 29.20 29.56 29.10 29.27 2,737,799 +0.12(+0.43%)
Mar 06, 2013 28.58 29.28 28.54 29.14 3,182,998 +0.63(+2.20%)
Mar 05, 2013 28.36 28.57 28.29 28.52 3,390,021 +0.33(+1.17%)
Mar 04, 2013 28.24 28.36 27.93 28.19 1,630,788 -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.