Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 20.83 20.91 20.47 20.53 8,476,513 -0.30(-1.44%)
May 30, 2013 21.05 21.35 20.74 20.83 5,776,102 -0.27(-1.28%)
May 29, 2013 20.91 21.12 20.33 21.10 6,367,843 +0.00(+0.00%)
May 28, 2013 21.61 21.75 20.91 21.10 4,903,512 -0.44(-2.04%)
May 24, 2013 21.39 21.54 21.18 21.54 3,116,500 +0.00(+0.00%)
May 23, 2013 21.78 21.83 18.63 21.54 4,067,173 -0.53(-2.40%)
May 22, 2013 22.86 22.90 21.95 22.07 7,899,273 -0.79(-3.46%)
May 21, 2013 23.01 23.13 22.85 22.86 6,135,288 -0.15(-0.65%)
May 20, 2013 22.98 23.15 22.88 23.01 5,363,548 +0.04(+0.17%)
May 17, 2013 22.96 23.06 22.77 22.97 2,226,650 +0.08(+0.35%)
May 16, 2013 22.88 23.08 22.80 22.89 4,412,870 +0.03(+0.13%)
May 15, 2013 22.77 22.86 22.67 22.86 2,581,501 +0.00(+0.00%)
May 13, 2013 22.75 22.91 22.71 22.86 2,437,380 +0.15(+0.66%)
May 10, 2013 22.69 22.81 22.57 22.71 1,452,940 +0.08(+0.35%)
May 09, 2013 22.89 23.00 22.59 22.63 3,661,592 -0.20(-0.88%)
May 08, 2013 22.82 22.99 22.67 22.83 5,013,445 +0.01(+0.04%)
May 07, 2013 22.82 22.90 22.70 22.82 7,624,319 -0.51(-2.19%)
May 06, 2013 22.96 23.33 22.96 23.33 2,053,343 +0.37(+1.61%)
May 03, 2013 23.05 23.04 22.80 22.96 2,630,316 -0.01(-0.04%)
May 02, 2013 22.68 23.00 22.52 22.97 2,440,678 +0.38(+1.68%)
May 01, 2013 22.70 23.07 22.50 22.59 2,849,178 -0.13(-0.57%)
Apr 30, 2013 22.13 22.80 22.10 22.72 5,518,656 +0.69(+3.13%)
Apr 29, 2013 21.93 22.03 21.82 22.03 2,311,556 +0.26(+1.19%)
Apr 26, 2013 21.83 22.00 21.76 21.77 2,488,707 -0.10(-0.46%)
Apr 25, 2013 21.78 21.99 21.52 21.87 3,064,691 -0.05(-0.23%)
Apr 24, 2013 21.68 21.99 21.55 21.92 3,424,144 +0.25(+1.15%)
Apr 23, 2013 21.60 21.86 21.59 21.67 5,193,848 +0.15(+0.70%)
Apr 22, 2013 21.53 21.57 21.26 21.52 2,911,951 -0.01(-0.05%)
Apr 19, 2013 21.04 21.53 21.01 21.53 2,663,172 +0.44(+2.09%)
Apr 18, 2013 20.99 21.12 20.90 21.09 2,911,836 +0.04(+0.19%)
Apr 17, 2013 21.03 21.14 20.83 21.05 3,192,673 -0.21(-0.99%)
Apr 16, 2013 20.98 21.29 20.94 21.26 4,624,353 +0.33(+1.58%)
Apr 15, 2013 21.10 21.20 20.86 20.93 3,770,057 -0.27(-1.27%)
Apr 12, 2013 20.93 21.31 20.74 21.20 3,479,372 +0.07(+0.33%)
Apr 11, 2013 20.91 21.32 20.82 21.13 6,790,927 +0.28(+1.34%)
Apr 10, 2013 20.70 20.91 20.68 20.85 6,509,711 +0.17(+0.82%)
Apr 09, 2013 20.69 20.79 20.49 20.68 4,422,923 +0.00(+0.00%)
Apr 08, 2013 20.45 20.72 20.37 20.68 3,708,742 +0.20(+0.98%)
Apr 05, 2013 20.18 20.57 20.16 20.48 3,570,517 +0.07(+0.34%)
Apr 04, 2013 20.24 20.45 20.20 20.41 3,623,058 +0.19(+0.94%)
Apr 03, 2013 20.26 20.50 20.03 20.22 3,675,939 +0.06(+0.30%)
Apr 02, 2013 20.00 20.35 20.00 20.16 3,881,653 +0.19(+0.95%)
Apr 01, 2013 19.89 19.99 19.79 19.97 4,186,862 +0.09(+0.45%)
Mar 28, 2013 20.00 20.05 19.87 19.88 6,692,918 -0.06(-0.30%)
Mar 27, 2013 19.99 20.03 19.90 19.94 3,968,967 -0.05(-0.25%)
Mar 26, 2013 20.01 20.08 19.93 19.99 3,797,601 +0.03(+0.15%)
Mar 25, 2013 20.00 20.05 19.89 19.96 5,604,685 +0.01(+0.05%)
Mar 22, 2013 19.89 20.04 19.82 19.95 2,969,400 +0.06(+0.30%)
Mar 21, 2013 19.89 20.04 19.88 19.89 5,734,105 -0.10(-0.50%)
Mar 20, 2013 19.86 20.00 19.80 19.99 2,202,162 +0.13(+0.65%)
Mar 19, 2013 19.88 19.96 19.76 19.86 3,238,030 -0.04(-0.20%)
Mar 18, 2013 19.76 19.90 19.70 19.90 4,669,856 +0.02(+0.10%)
Mar 15, 2013 19.89 19.98 19.82 19.88 6,843,933 +0.02(+0.10%)
Mar 14, 2013 19.78 19.97 19.77 19.86 7,225,902 +0.05(+0.25%)
Mar 13, 2013 19.93 20.06 19.76 19.81 5,905,191 -0.16(-0.80%)
Mar 12, 2013 19.91 20.09 19.91 19.97 4,253,938 +0.04(+0.20%)
Mar 11, 2013 19.74 19.95 19.68 19.93 3,697,063 +0.18(+0.91%)
Mar 08, 2013 19.90 19.90 19.65 19.75 4,041,705 -0.08(-0.40%)
Mar 07, 2013 19.91 20.10 19.79 19.83 5,898,184 -0.31(-1.54%)
Mar 06, 2013 20.05 20.23 19.79 20.14 5,436,579 +0.14(+0.70%)
Mar 05, 2013 20.00 20.08 19.92 20.00 4,332,644 +0.09(+0.45%)
Mar 04, 2013 19.70 19.91 19.65 19.91 3,748,689 +0.21(+1.07%)
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.