Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.28 32.79 32.12 32.12 31,599,324 -0.25(-0.79%)
May 30, 2013 32.34 32.59 32.15 32.37 22,104,310 +0.14(+0.43%)
May 29, 2013 32.53 32.65 31.99 32.24 23,338,000 -0.52(-1.58%)
May 28, 2013 32.97 33.45 32.68 32.75 25,682,222 +0.32(+0.98%)
May 24, 2013 32.36 32.44 32.05 32.44 22,965,876 -0.12(-0.36%)
May 23, 2013 31.96 32.63 31.93 32.55 32,828,954 +0.43(+1.33%)
May 22, 2013 32.74 33.22 31.98 32.13 61,979,004 -0.43(-1.31%)
May 21, 2013 31.12 32.69 31.08 32.55 68,374,896 +1.46(+4.69%)
May 20, 2013 31.61 31.65 31.02 31.10 24,323,130 -0.54(-1.70%)
May 17, 2013 31.84 32.13 31.01 31.63 31,603,640 -0.26(-0.82%)
May 16, 2013 32.04 32.12 30.96 31.89 17,392,826 -0.25(-0.77%)
May 15, 2013 32.14 32.51 31.96 32.14 19,198,154 +0.39(+1.21%)
May 13, 2013 31.53 31.80 31.42 31.76 14,897,241 +0.15(+0.48%)
May 10, 2013 31.32 31.60 31.29 31.60 20,244,326 +0.32(+1.01%)
May 09, 2013 31.12 31.38 30.92 31.29 20,612,410 +0.34(+1.11%)
May 08, 2013 31.03 31.36 30.93 30.94 26,620,328 -0.19(-0.62%)
May 07, 2013 31.02 31.16 30.87 31.14 21,123,338 +0.20(+0.64%)
May 06, 2013 31.30 31.64 30.93 30.94 20,495,838 -0.47(-1.51%)
May 03, 2013 31.81 31.45 31.27 31.41 18,723,992 -0.04(-0.13%)
May 02, 2013 31.57 31.65 31.29 31.45 20,711,878 +0.03(+0.09%)
May 01, 2013 30.81 31.85 30.68 31.43 57,781,004 -0.90(-2.79%)
Apr 30, 2013 32.84 32.90 32.33 32.33 28,709,050 -0.56(-1.71%)
Apr 29, 2013 32.93 33.10 32.82 32.89 16,539,915 -0.03(-0.10%)
Apr 26, 2013 33.01 33.06 32.57 32.92 15,433,075 +0.36(+1.10%)
Apr 25, 2013 32.98 33.01 32.52 32.57 23,197,554 -0.41(-1.25%)
Apr 24, 2013 33.48 33.56 32.92 32.98 22,602,720 -0.47(-1.40%)
Apr 23, 2013 32.98 33.49 32.97 33.45 25,667,616 +0.49(+1.48%)
Apr 22, 2013 32.64 32.96 32.45 32.96 20,740,194 +0.30(+0.91%)
Apr 19, 2013 32.23 32.66 32.09 32.66 18,473,600 +0.64(+2.00%)
Apr 18, 2013 32.23 32.31 31.98 32.02 16,389,108 -0.14(-0.43%)
Apr 17, 2013 32.13 32.26 31.92 32.16 17,122,988 -0.14(-0.43%)
Apr 16, 2013 32.08 32.36 31.98 32.30 14,813,456 +0.34(+1.08%)
Apr 15, 2013 32.25 32.67 31.96 31.96 22,317,044 -0.45(-1.38%)
Apr 12, 2013 32.10 32.42 32.09 32.40 14,633,964 -0.07(-0.21%)
Apr 11, 2013 32.11 32.68 32.11 32.47 25,499,126 +0.25(+0.79%)
Apr 10, 2013 31.58 32.31 31.49 32.22 27,239,026 +0.91(+2.92%)
Apr 09, 2013 31.45 31.60 31.18 31.30 15,386,383 +0.02(+0.07%)
Apr 08, 2013 31.01 31.28 30.92 31.28 14,762,319 +0.24(+0.78%)
Apr 05, 2013 30.98 31.11 30.88 31.04 18,322,234 -0.13(-0.42%)
Apr 04, 2013 31.22 31.56 30.96 31.17 20,307,208 -0.03(-0.09%)
Apr 03, 2013 30.95 31.75 30.95 31.20 37,615,968 +0.31(+1.00%)
Apr 02, 2013 30.61 30.95 30.55 30.89 18,591,794 +0.39(+1.26%)
Apr 01, 2013 30.26 30.52 30.11 30.50 14,398,920 +0.10(+0.34%)
Mar 28, 2013 30.30 30.47 30.24 30.40 24,205,146 +0.07(+0.23%)
Mar 27, 2013 30.35 30.44 30.20 30.33 15,949,783 -0.20(-0.65%)
Mar 26, 2013 30.23 30.54 30.19 30.53 17,612,888 +0.48(+1.60%)
Mar 25, 2013 30.23 30.26 29.93 30.05 19,071,072 -0.14(-0.48%)
Mar 22, 2013 30.17 30.34 30.13 30.19 14,515,922 +0.08(+0.25%)
Mar 21, 2013 30.28 30.39 30.09 30.12 17,308,106 -0.23(-0.75%)
Mar 20, 2013 30.26 30.46 30.18 30.35 21,771,192 +0.29(+0.96%)
Mar 19, 2013 30.06 30.15 29.99 30.06 22,541,428 +0.05(+0.16%)
Mar 18, 2013 30.11 30.22 29.97 30.01 17,617,924 -0.32(-1.04%)
Mar 15, 2013 30.15 30.33 30.12 30.33 35,399,672 -0.12(-0.41%)
Mar 14, 2013 30.75 30.78 29.99 30.45 37,649,688 -0.22(-0.72%)
Mar 13, 2013 30.63 30.77 30.59 30.67 26,063,574 -0.31(-1.00%)
Mar 12, 2013 30.03 31.24 30.86 30.98 81,432,560 +0.95(+3.16%)
Mar 11, 2013 29.54 30.04 29.49 30.03 56,180,528 +0.47(+1.61%)
Mar 08, 2013 29.85 29.92 29.52 29.55 42,562,076 -0.21(-0.69%)
Mar 07, 2013 30.14 30.22 29.64 29.76 19,980,668 -0.28(-0.94%)
Mar 06, 2013 29.78 30.08 29.62 30.04 26,778,292 +0.30(+0.99%)
Mar 05, 2013 29.99 30.02 29.64 29.75 21,980,958 -0.06(-0.21%)
Mar 04, 2013 29.52 29.82 29.41 29.81 20,590,486 +0.49(+1.67%)
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.