Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 31.38 31.51 30.62 30.63 6,053,621 -0.97(-3.06%)
May 30, 2013 31.94 31.95 31.54 31.60 3,147,328 -0.36(-1.12%)
May 29, 2013 32.71 32.75 31.83 31.95 2,272,266 -0.85(-2.60%)
May 28, 2013 32.96 33.25 32.58 32.81 1,947,082 +0.15(+0.46%)
May 24, 2013 32.63 32.83 32.41 32.66 1,680,069 -0.09(-0.26%)
May 23, 2013 32.58 32.90 32.33 32.74 1,836,309 -0.11(-0.33%)
May 22, 2013 32.95 33.49 32.63 32.85 2,515,027 -0.10(-0.30%)
May 21, 2013 32.81 33.09 32.42 32.95 4,109,974 +0.19(+0.59%)
May 20, 2013 34.85 34.94 32.73 32.76 5,720,999 -1.32(-3.88%)
May 17, 2013 34.25 34.27 33.75 34.08 3,917,259 -0.16(-0.46%)
May 16, 2013 34.32 34.65 34.21 34.24 1,873,641 -0.21(-0.60%)
May 15, 2013 34.05 34.49 33.84 34.44 2,263,491 +1.24(+3.73%)
May 13, 2013 33.05 33.36 33.05 33.21 1,898,468 +0.09(+0.26%)
May 10, 2013 33.03 33.26 32.91 33.12 1,988,264 +0.16(+0.50%)
May 09, 2013 33.34 33.49 32.91 32.96 1,701,173 -0.33(-0.99%)
May 08, 2013 33.30 33.43 33.09 33.29 1,765,810 -0.06(-0.17%)
May 07, 2013 33.15 33.41 33.15 33.34 1,797,039 +0.22(+0.67%)
May 06, 2013 33.41 33.48 33.11 33.12 2,422,033 -0.39(-1.17%)
May 03, 2013 33.44 33.62 33.28 33.51 2,864,466 +0.24(+0.71%)
May 02, 2013 32.99 33.41 32.93 33.28 1,751,610 +0.26(+0.78%)
May 01, 2013 33.21 33.37 33.00 33.02 1,961,710 -0.19(-0.56%)
Apr 30, 2013 33.10 33.33 32.99 33.21 1,994,029 +0.02(+0.06%)
Apr 29, 2013 33.11 33.21 32.97 33.19 1,574,660 +0.13(+0.39%)
Apr 26, 2013 33.07 33.19 33.06 33.06 1,998,949 +0.00(+0.00%)
Apr 25, 2013 33.04 33.30 32.98 33.06 3,793,547 +0.11(+0.33%)
Apr 24, 2013 33.41 33.52 32.94 32.95 2,356,640 -0.49(-1.46%)
Apr 23, 2013 33.26 33.52 33.10 33.44 2,170,177 +0.22(+0.67%)
Apr 22, 2013 33.19 33.36 33.00 33.21 1,692,248 -0.03(-0.09%)
Apr 19, 2013 32.91 33.43 32.83 33.24 2,158,139 +0.35(+1.07%)
Apr 18, 2013 32.85 33.10 32.76 32.89 2,710,957 +0.06(+0.20%)
Apr 17, 2013 33.11 33.17 32.71 32.83 3,515,145 -0.47(-1.40%)
Apr 16, 2013 32.55 33.30 32.36 33.29 2,327,369 +0.91(+2.81%)
Apr 15, 2013 32.51 32.70 32.38 32.38 2,431,035 -0.17(-0.53%)
Apr 12, 2013 32.46 32.63 32.29 32.56 1,752,987 +0.09(+0.29%)
Apr 11, 2013 32.55 32.73 32.41 32.46 1,635,385 -0.10(-0.31%)
Apr 10, 2013 32.21 32.63 32.18 32.56 1,837,141 +0.42(+1.31%)
Apr 09, 2013 32.43 32.48 32.03 32.14 2,142,123 -0.19(-0.60%)
Apr 08, 2013 32.00 32.34 31.92 32.33 1,945,495 +0.30(+0.94%)
Apr 05, 2013 32.08 32.29 32.00 32.03 2,926,657 -0.32(-1.00%)
Apr 04, 2013 32.55 32.71 32.30 32.36 3,773,275 -0.19(-0.57%)
Apr 03, 2013 32.89 32.93 32.33 32.54 5,004,657 -0.37(-1.13%)
Apr 02, 2013 32.79 33.24 32.75 32.91 4,307,204 +0.18(+0.55%)
Apr 01, 2013 32.44 32.73 32.40 32.73 2,498,856 +0.28(+0.86%)
Mar 28, 2013 32.13 32.49 32.01 32.46 2,940,347 +0.39(+1.20%)
Mar 27, 2013 31.57 32.08 31.45 32.07 2,875,709 +0.37(+1.17%)
Mar 26, 2013 31.25 31.74 31.11 31.70 3,693,165 +0.50(+1.61%)
Mar 25, 2013 31.10 31.38 31.08 31.20 2,393,208 +0.18(+0.58%)
Mar 22, 2013 30.65 31.09 30.56 31.02 1,964,867 +0.47(+1.52%)
Mar 21, 2013 30.61 30.65 30.37 30.55 1,540,352 -0.18(-0.58%)
Mar 20, 2013 30.21 30.80 30.21 30.73 2,909,903 +0.54(+1.80%)
Mar 19, 2013 29.98 30.22 29.90 30.19 1,664,725 +0.28(+0.93%)
Mar 18, 2013 29.63 29.98 29.49 29.91 1,443,442 +0.14(+0.46%)
Mar 15, 2013 29.82 29.87 29.66 29.77 2,996,870 -0.19(-0.64%)
Mar 14, 2013 29.94 30.02 29.80 29.97 1,788,202 +0.03(+0.10%)
Mar 13, 2013 29.72 29.98 29.65 29.94 1,815,142 +0.23(+0.77%)
Mar 12, 2013 29.62 29.77 29.54 29.71 1,722,837 +0.01(+0.05%)
Mar 11, 2013 29.65 29.85 29.61 29.69 1,689,295 +0.09(+0.29%)
Mar 08, 2013 29.75 29.81 29.41 29.61 2,513,007 -0.02(-0.07%)
Mar 07, 2013 29.69 29.92 29.59 29.63 2,279,914 +0.00(+0.00%)
Mar 06, 2013 29.85 29.99 29.49 29.63 4,433,649 -0.20(-0.67%)
Mar 05, 2013 30.02 30.08 29.78 29.83 3,871,023 -0.06(-0.19%)
Mar 04, 2013 30.06 30.09 29.81 29.89 4,186,853 -0.24(-0.81%)
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.