Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 21.47 21.62 21.22 21.27 526,392 -0.45(-2.07%)
May 30, 2013 21.34 21.82 21.27 21.72 602,096 +0.10(+0.46%)
May 29, 2013 22.03 22.11 21.54 21.62 611,744 -0.47(-2.13%)
May 28, 2013 22.25 22.28 22.05 22.09 308,027 +0.29(+1.33%)
May 24, 2013 21.67 21.89 21.61 21.80 339,960 -0.12(-0.55%)
May 23, 2013 21.48 21.93 21.38 21.92 604,473 +0.04(+0.18%)
May 22, 2013 22.11 22.31 21.83 21.88 659,302 -0.45(-2.02%)
May 21, 2013 22.49 22.56 22.26 22.33 522,653 -0.21(-0.93%)
May 20, 2013 22.30 22.66 22.26 22.54 520,512 +0.16(+0.71%)
May 17, 2013 22.41 22.45 22.16 22.38 385,389 +0.22(+0.99%)
May 16, 2013 22.01 22.28 21.93 22.16 751,730 +0.18(+0.82%)
May 15, 2013 21.60 21.99 21.44 21.98 548,923 -0.15(-0.68%)
May 13, 2013 22.20 22.30 22.02 22.13 509,692 -0.24(-1.07%)
May 10, 2013 21.96 22.44 21.74 22.37 824,086 +0.02(+0.09%)
May 09, 2013 22.40 22.50 22.24 22.35 533,849 -0.16(-0.71%)
May 08, 2013 22.38 22.58 22.33 22.51 377,696 +0.26(+1.17%)
May 07, 2013 22.34 22.46 22.13 22.25 476,319 -0.09(-0.40%)
May 06, 2013 22.22 22.45 22.11 22.34 477,121 +0.08(+0.36%)
May 03, 2013 22.15 22.38 21.90 22.26 1,277,854 +0.36(+1.64%)
May 02, 2013 21.25 21.95 21.23 21.90 767,205 +0.79(+3.74%)
May 01, 2013 21.12 21.23 20.93 21.11 1,902,875 -0.56(-2.58%)
Apr 30, 2013 21.98 21.99 21.63 21.67 716,487 -0.30(-1.37%)
Apr 29, 2013 21.78 22.07 21.70 21.97 637,372 +0.35(+1.62%)
Apr 26, 2013 21.71 21.75 21.52 21.62 713,990 -0.13(-0.60%)
Apr 25, 2013 21.28 21.88 21.24 21.75 1,092,175 +0.44(+2.06%)
Apr 24, 2013 20.91 21.34 20.89 21.31 594,720 +0.50(+2.40%)
Apr 23, 2013 20.55 20.81 20.49 20.81 622,660 +0.05(+0.24%)
Apr 22, 2013 20.62 20.82 20.39 20.76 474,971 +0.27(+1.32%)
Apr 19, 2013 20.50 20.60 20.41 20.49 492,069 -0.13(-0.63%)
Apr 18, 2013 20.33 20.63 20.11 20.62 519,975 +0.41(+2.03%)
Apr 17, 2013 20.48 20.51 20.06 20.21 721,885 -0.52(-2.51%)
Apr 16, 2013 20.63 20.76 20.44 20.73 460,107 +0.19(+0.93%)
Apr 15, 2013 20.86 20.90 20.51 20.54 992,826 -0.75(-3.52%)
Apr 12, 2013 21.40 21.48 21.11 21.29 686,175 -0.59(-2.70%)
Apr 11, 2013 22.06 22.11 21.78 21.88 256,735 -0.27(-1.22%)
Apr 10, 2013 21.95 22.21 21.90 22.15 217,467 +0.12(+0.54%)
Apr 09, 2013 21.82 22.14 21.75 22.03 475,799 +0.11(+0.50%)
Apr 08, 2013 21.71 21.93 21.64 21.92 297,226 +0.14(+0.64%)
Apr 05, 2013 21.63 21.80 21.53 21.78 382,500 -0.08(-0.37%)
Apr 04, 2013 21.77 22.02 21.57 21.86 863,014 -0.28(-1.26%)
Apr 03, 2013 22.77 22.77 22.09 22.14 801,137 -0.62(-2.72%)
Apr 02, 2013 22.52 22.91 22.52 22.76 1,460,799 +0.05(+0.22%)
Apr 01, 2013 22.54 22.76 22.47 22.71 372,715 -0.06(-0.26%)
Mar 28, 2013 22.66 22.82 22.61 22.77 373,183 +0.16(+0.71%)
Mar 27, 2013 22.43 22.69 22.39 22.61 489,104 +0.05(+0.22%)
Mar 26, 2013 22.40 22.60 22.31 22.56 386,242 +0.44(+1.99%)
Mar 25, 2013 22.14 22.39 22.00 22.12 593,775 +0.17(+0.77%)
Mar 22, 2013 21.75 21.96 21.62 21.95 268,452 +0.37(+1.71%)
Mar 21, 2013 21.69 21.83 21.46 21.58 305,403 -0.27(-1.24%)
Mar 20, 2013 21.83 21.89 21.62 21.85 407,078 +0.24(+1.11%)
Mar 19, 2013 22.02 22.05 21.59 21.61 554,682 -0.37(-1.68%)
Mar 18, 2013 21.57 22.05 21.55 21.98 483,993 +0.03(+0.14%)
Mar 15, 2013 21.95 22.00 21.83 21.95 229,963 +0.12(+0.55%)
Mar 14, 2013 21.73 21.87 21.71 21.83 267,385 +0.15(+0.69%)
Mar 13, 2013 21.89 21.93 21.57 21.68 543,599 -0.05(-0.23%)
Mar 12, 2013 21.84 21.96 21.70 21.73 343,480 +0.17(+0.79%)
Mar 11, 2013 21.44 21.64 21.34 21.56 256,126 -0.01(-0.05%)
Mar 08, 2013 21.44 21.60 21.35 21.57 414,749 +0.08(+0.37%)
Mar 07, 2013 21.35 21.53 21.33 21.49 438,354 +0.28(+1.32%)
Mar 06, 2013 21.23 21.24 21.00 21.21 502,219 -0.11(-0.52%)
Mar 05, 2013 21.22 21.35 21.12 21.32 318,829 +0.21(+0.99%)
Mar 04, 2013 21.25 21.25 20.94 21.11 542,713 -0.24(-1.12%)
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.