Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.13 32.64 31.97 31.97 31,744,808 -0.25(-0.79%)
May 30, 2013 32.19 32.45 32.00 32.23 22,206,078 +0.14(+0.43%)
May 29, 2013 32.38 32.50 31.84 32.09 23,445,448 -0.51(-1.58%)
May 28, 2013 32.82 33.30 32.53 32.60 25,800,464 +0.32(+0.98%)
May 24, 2013 32.21 32.29 31.90 32.29 23,071,610 -0.12(-0.36%)
May 23, 2013 31.81 32.48 31.78 32.40 32,980,100 +0.42(+1.33%)
May 22, 2013 32.59 33.07 31.83 31.98 62,264,356 -0.42(-1.31%)
May 21, 2013 30.97 32.54 30.94 32.40 68,689,696 +1.45(+4.69%)
May 20, 2013 31.47 31.51 30.88 30.95 24,435,114 -0.53(-1.70%)
May 17, 2013 31.69 31.98 30.86 31.49 31,749,144 -0.26(-0.82%)
May 16, 2013 31.89 31.97 30.82 31.75 17,472,904 -0.25(-0.77%)
May 15, 2013 31.99 32.36 31.81 31.99 19,286,542 +0.38(+1.21%)
May 13, 2013 31.38 31.65 31.27 31.61 14,965,828 +0.15(+0.48%)
May 10, 2013 31.18 31.46 31.14 31.46 20,337,532 +0.31(+1.01%)
May 09, 2013 30.98 31.23 30.77 31.14 20,707,310 +0.34(+1.11%)
May 08, 2013 30.89 31.22 30.79 30.80 26,742,888 -0.19(-0.62%)
May 07, 2013 30.88 31.01 30.73 30.99 21,220,590 +0.20(+0.64%)
May 06, 2013 31.16 31.49 30.79 30.80 20,590,200 -0.47(-1.51%)
May 03, 2013 31.66 31.31 31.13 31.27 18,810,196 -0.04(-0.13%)
May 02, 2013 31.43 31.50 31.14 31.31 20,807,236 +0.03(+0.09%)
May 01, 2013 30.67 31.70 30.54 31.28 58,047,028 -0.90(-2.79%)
Apr 30, 2013 32.69 32.75 32.18 32.18 28,841,228 -0.56(-1.71%)
Apr 29, 2013 32.78 32.95 32.67 32.74 16,616,065 -0.03(-0.10%)
Apr 26, 2013 32.86 32.91 32.42 32.77 15,504,129 +0.36(+1.10%)
Apr 25, 2013 32.83 32.86 32.37 32.42 23,304,356 -0.41(-1.25%)
Apr 24, 2013 33.32 33.40 32.77 32.83 22,706,784 -0.47(-1.40%)
Apr 23, 2013 32.83 33.34 32.82 33.29 25,785,790 +0.49(+1.48%)
Apr 22, 2013 32.49 32.81 32.30 32.81 20,835,682 +0.29(+0.91%)
Apr 19, 2013 32.08 32.51 31.95 32.51 18,558,654 +0.64(+2.00%)
Apr 18, 2013 32.08 32.16 31.83 31.88 16,464,564 -0.14(-0.43%)
Apr 17, 2013 31.99 32.12 31.77 32.01 17,201,822 -0.14(-0.43%)
Apr 16, 2013 31.93 32.21 31.84 32.15 14,881,658 +0.34(+1.08%)
Apr 15, 2013 32.10 32.52 31.81 31.81 22,419,792 -0.44(-1.38%)
Apr 12, 2013 31.95 32.27 31.94 32.25 14,701,339 -0.07(-0.21%)
Apr 11, 2013 31.96 32.53 31.96 32.32 25,616,524 +0.25(+0.79%)
Apr 10, 2013 31.43 32.16 31.34 32.07 27,364,434 +0.91(+2.92%)
Apr 09, 2013 31.31 31.45 31.04 31.16 15,457,222 +0.02(+0.07%)
Apr 08, 2013 30.87 31.14 30.78 31.14 14,830,285 +0.24(+0.78%)
Apr 05, 2013 30.84 30.97 30.73 30.90 18,406,590 -0.13(-0.42%)
Apr 04, 2013 31.08 31.41 30.82 31.03 20,400,702 -0.03(-0.09%)
Apr 03, 2013 30.81 31.60 30.81 31.06 37,789,152 +0.31(+1.00%)
Apr 02, 2013 30.47 30.81 30.41 30.75 18,677,392 +0.38(+1.26%)
Apr 01, 2013 30.12 30.38 29.97 30.36 14,465,213 +0.10(+0.34%)
Mar 28, 2013 30.16 30.33 30.10 30.26 24,316,586 +0.07(+0.23%)
Mar 27, 2013 30.21 30.30 30.06 30.19 16,023,216 -0.20(-0.65%)
Mar 26, 2013 30.09 30.40 30.06 30.39 17,693,978 +0.48(+1.60%)
Mar 25, 2013 30.09 30.12 29.79 29.91 19,158,874 -0.14(-0.48%)
Mar 22, 2013 30.03 30.20 29.99 30.06 14,582,754 +0.08(+0.25%)
Mar 21, 2013 30.15 30.25 29.96 29.98 17,387,792 -0.23(-0.75%)
Mar 20, 2013 30.12 30.32 30.04 30.21 21,871,426 +0.29(+0.96%)
Mar 19, 2013 29.92 30.02 29.85 29.92 22,645,210 +0.05(+0.16%)
Mar 18, 2013 29.97 30.08 29.83 29.87 17,699,038 -0.31(-1.04%)
Mar 15, 2013 30.01 30.19 29.98 30.19 35,562,652 -0.12(-0.41%)
Mar 14, 2013 30.61 30.64 29.85 30.31 37,823,028 -0.22(-0.72%)
Mar 13, 2013 30.49 30.62 30.45 30.53 26,183,572 -0.31(-1.00%)
Mar 12, 2013 29.89 31.10 30.72 30.84 81,807,480 +0.94(+3.16%)
Mar 11, 2013 29.41 29.90 29.35 29.89 56,439,184 +0.47(+1.61%)
Mar 08, 2013 29.71 29.78 29.39 29.42 42,758,032 -0.21(-0.69%)
Mar 07, 2013 30.00 30.08 29.50 29.62 20,072,660 -0.28(-0.94%)
Mar 06, 2013 29.65 29.95 29.48 29.91 26,901,580 +0.29(+0.99%)
Mar 05, 2013 29.85 29.88 29.51 29.61 22,082,160 -0.06(-0.21%)
Mar 04, 2013 29.39 29.68 29.28 29.67 20,685,284 +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.