Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.06 32.22 31.71 31.75 527,786 -0.44(-1.37%)
May 30, 2013 31.77 32.24 31.70 32.19 410,502 +0.46(+1.45%)
May 29, 2013 31.39 31.96 31.37 31.73 441,984 +0.16(+0.51%)
May 28, 2013 31.39 31.96 31.39 31.57 867,113 +0.51(+1.65%)
May 24, 2013 30.87 31.30 30.71 31.06 687,686 -0.02(-0.06%)
May 23, 2013 30.65 31.33 30.65 31.08 829,263 +0.23(+0.73%)
May 22, 2013 31.24 31.40 30.74 30.85 555,992 -0.43(-1.38%)
May 21, 2013 30.99 31.40 30.99 31.28 315,201 +0.17(+0.55%)
May 20, 2013 31.25 31.27 30.91 31.11 444,830 -0.12(-0.37%)
May 17, 2013 31.22 31.44 31.08 31.23 422,527 +0.08(+0.26%)
May 16, 2013 30.88 31.40 30.85 31.15 428,818 +0.28(+0.90%)
May 15, 2013 30.90 31.21 30.82 30.87 563,796 +0.29(+0.94%)
May 13, 2013 30.58 30.67 30.39 30.58 356,116 -0.01(-0.03%)
May 10, 2013 30.49 30.72 30.33 30.59 256,498 +0.08(+0.27%)
May 09, 2013 30.76 30.88 30.45 30.51 221,186 -0.25(-0.82%)
May 08, 2013 30.09 30.76 30.09 30.76 591,101 +0.52(+1.73%)
May 07, 2013 30.13 30.36 30.10 30.24 306,605 +0.21(+0.69%)
May 06, 2013 29.99 30.20 29.56 30.03 366,727 +0.01(+0.03%)
May 03, 2013 30.44 30.57 29.98 30.02 393,562 -0.30(-0.98%)
May 02, 2013 30.14 30.43 29.71 30.32 360,706 +0.35(+1.17%)
May 01, 2013 30.53 30.53 28.50 29.97 1,471,422 -0.76(-2.46%)
Apr 30, 2013 30.08 30.72 30.08 30.72 700,450 +0.59(+1.94%)
Apr 29, 2013 30.07 30.36 29.98 30.14 284,779 +0.21(+0.69%)
Apr 26, 2013 29.91 30.02 29.90 29.93 238,876 -0.08(-0.27%)
Apr 25, 2013 30.00 30.28 29.94 30.01 356,309 +0.07(+0.24%)
Apr 24, 2013 29.98 30.04 29.84 29.94 271,696 -0.05(-0.15%)
Apr 23, 2013 29.73 30.10 29.70 29.99 344,850 +0.34(+1.16%)
Apr 22, 2013 29.56 29.76 29.27 29.64 254,319 +0.07(+0.24%)
Apr 19, 2013 29.32 29.66 29.05 29.57 249,276 +0.37(+1.27%)
Apr 18, 2013 29.41 29.54 29.01 29.20 270,862 -0.15(-0.52%)
Apr 17, 2013 29.50 29.70 29.12 29.35 410,775 -0.29(-0.97%)
Apr 16, 2013 29.44 29.68 29.30 29.64 329,320 +0.50(+1.70%)
Apr 15, 2013 30.06 30.14 29.11 29.15 419,020 -1.05(-3.49%)
Apr 12, 2013 30.21 30.35 29.96 30.20 222,460 -0.05(-0.15%)
Apr 11, 2013 30.01 30.41 29.94 30.25 450,470 +0.32(+1.05%)
Apr 10, 2013 29.38 30.03 29.38 29.93 400,098 +0.64(+2.18%)
Apr 09, 2013 29.52 29.62 29.24 29.29 370,391 -0.14(-0.49%)
Apr 08, 2013 28.94 29.44 28.90 29.44 252,235 +0.30(+1.02%)
Apr 05, 2013 29.09 29.17 28.84 29.14 332,526 -0.29(-0.98%)
Apr 04, 2013 29.21 29.58 29.18 29.43 367,412 +0.21(+0.71%)
Apr 03, 2013 29.90 29.91 29.10 29.22 604,844 -0.63(-2.11%)
Apr 02, 2013 30.07 30.26 29.71 29.85 511,833 -0.20(-0.66%)
Apr 01, 2013 30.62 30.62 29.85 30.05 288,821 -0.52(-1.71%)
Mar 28, 2013 30.66 30.75 30.35 30.57 358,682 -0.10(-0.32%)
Mar 27, 2013 30.27 30.72 30.14 30.67 327,017 +0.23(+0.77%)
Mar 26, 2013 30.39 30.49 30.05 30.44 258,328 +0.16(+0.54%)
Mar 25, 2013 30.53 30.61 30.19 30.27 646,426 -0.15(-0.50%)
Mar 22, 2013 30.26 30.45 30.06 30.43 482,720 +0.15(+0.51%)
Mar 21, 2013 30.41 30.71 30.21 30.27 334,061 -0.36(-1.18%)
Mar 20, 2013 30.55 30.70 30.41 30.63 819,867 +0.15(+0.50%)
Mar 19, 2013 30.53 30.62 30.24 30.48 652,448 +0.00(+0.00%)
Mar 18, 2013 30.14 30.60 29.96 30.48 361,725 +0.11(+0.36%)
Mar 15, 2013 30.29 30.45 29.87 30.37 887,307 +0.04(+0.12%)
Mar 14, 2013 30.15 30.63 30.01 30.34 497,189 +0.33(+1.11%)
Mar 13, 2013 30.01 30.15 29.80 30.00 668,932 -0.01(-0.03%)
Mar 12, 2013 30.38 30.41 29.88 30.01 459,570 -0.39(-1.27%)
Mar 11, 2013 30.15 30.40 30.05 30.40 619,536 +0.18(+0.60%)
Mar 08, 2013 30.20 30.40 29.95 30.22 824,159 +0.20(+0.66%)
Mar 07, 2013 30.16 30.27 29.90 30.02 576,586 -0.09(-0.30%)
Mar 06, 2013 30.09 30.38 29.96 30.11 206,859 +0.17(+0.57%)
Mar 05, 2013 29.76 30.44 29.68 29.94 405,017 +0.31(+1.03%)
Mar 04, 2013 29.73 29.90 29.49 29.63 475,539 -0.11(-0.36%)
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.