Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 20.30 20.40 20.10 20.11 62,317,188 -0.29(-1.44%)
May 30, 2013 20.59 20.73 20.40 20.40 43,672,144 -0.24(-1.14%)
May 29, 2013 20.71 20.72 20.40 20.63 50,016,248 -0.16(-0.75%)
May 28, 2013 21.28 21.35 20.78 20.79 51,228,104 -0.33(-1.55%)
May 24, 2013 20.99 21.13 20.94 21.12 25,142,838 +0.01(+0.03%)
May 23, 2013 20.90 21.15 20.89 21.11 31,445,692 +0.07(+0.33%)
May 22, 2013 21.23 21.36 20.94 21.04 49,771,264 -0.18(-0.87%)
May 21, 2013 21.40 21.40 21.15 21.23 43,278,680 -0.16(-0.75%)
May 20, 2013 21.49 21.51 21.34 21.39 25,502,764 -0.13(-0.59%)
May 17, 2013 21.46 21.53 21.37 21.51 29,099,738 +0.03(+0.16%)
May 16, 2013 21.50 21.61 21.45 21.48 23,786,886 -0.09(-0.40%)
May 15, 2013 21.46 21.74 21.43 21.57 40,133,896 +0.30(+1.43%)
May 13, 2013 21.43 21.44 21.23 21.26 32,296,816 -0.21(-0.96%)
May 10, 2013 21.52 21.57 21.36 21.47 31,644,422 +0.02(+0.08%)
May 09, 2013 21.66 21.71 21.37 21.45 41,080,408 -0.29(-1.32%)
May 08, 2013 21.51 21.75 21.47 21.74 26,409,780 +0.18(+0.83%)
May 07, 2013 21.37 21.56 21.31 21.56 25,570,746 +0.25(+1.16%)
May 06, 2013 21.43 21.45 21.30 21.31 21,053,694 -0.14(-0.67%)
May 03, 2013 21.76 21.58 21.39 21.46 35,225,052 -0.13(-0.59%)
May 02, 2013 21.62 21.74 21.50 21.58 28,651,474 +0.00(+0.00%)
May 01, 2013 21.52 21.82 21.52 21.58 38,004,492 +0.06(+0.27%)
Apr 30, 2013 21.47 21.62 21.42 21.52 42,037,456 +0.09(+0.43%)
Apr 29, 2013 21.33 21.46 21.27 21.43 32,924,682 +0.15(+0.70%)
Apr 26, 2013 21.42 21.42 21.23 21.28 57,797,012 -0.14(-0.64%)
Apr 25, 2013 21.40 21.51 21.30 21.42 62,317,396 +0.14(+0.65%)
Apr 24, 2013 21.31 21.41 21.05 21.28 106,379,552 -1.13(-5.03%)
Apr 23, 2013 22.29 22.41 22.04 22.41 43,551,956 +0.16(+0.70%)
Apr 22, 2013 22.08 22.27 22.03 22.25 37,419,968 +0.26(+1.18%)
Apr 19, 2013 21.75 22.04 21.70 22.00 42,686,416 +0.31(+1.43%)
Apr 18, 2013 21.90 21.91 21.65 21.69 35,154,248 -0.02(-0.11%)
Apr 17, 2013 21.72 21.84 21.58 21.71 39,110,192 -0.09(-0.42%)
Apr 16, 2013 21.98 22.00 21.79 21.80 42,610,128 -0.01(-0.03%)
Apr 15, 2013 21.99 22.15 21.78 21.81 50,903,056 -0.37(-1.66%)
Apr 12, 2013 22.08 22.20 22.08 22.17 34,328,972 +0.03(+0.13%)
Apr 11, 2013 21.92 22.29 21.92 22.15 44,366,704 +0.21(+0.94%)
Apr 10, 2013 21.72 22.01 21.70 21.94 33,192,862 +0.24(+1.11%)
Apr 09, 2013 21.65 21.77 21.55 21.70 39,238,804 +0.08(+0.37%)
Apr 08, 2013 21.66 21.71 21.54 21.62 41,101,332 +0.03(+0.13%)
Apr 05, 2013 21.38 21.61 21.34 21.59 134,732,688 +0.06(+0.29%)
Apr 04, 2013 21.21 21.55 21.19 21.53 128,305,608 +0.36(+1.69%)
Apr 03, 2013 21.30 21.35 21.13 21.17 42,780,644 -0.16(-0.77%)
Apr 02, 2013 21.28 21.40 21.19 21.33 46,191,028 +0.18(+0.86%)
Apr 01, 2013 20.84 21.19 20.84 21.15 42,637,760 +0.32(+1.53%)
Mar 28, 2013 20.83 20.91 20.73 20.83 65,867,128 +0.04(+0.19%)
Mar 27, 2013 20.75 20.89 20.73 20.79 30,603,678 -0.07(-0.33%)
Mar 26, 2013 20.75 20.88 20.64 20.86 32,456,584 +0.20(+0.96%)
Mar 25, 2013 20.71 20.78 20.61 20.66 41,752,776 -0.02(-0.11%)
Mar 22, 2013 20.54 20.74 20.54 20.69 42,129,264 +0.16(+0.77%)
Mar 21, 2013 20.50 20.58 20.45 20.53 36,502,436 -0.02(-0.11%)
Mar 20, 2013 20.62 20.69 20.51 20.55 52,633,160 +0.03(+0.14%)
Mar 19, 2013 20.59 20.66 20.46 20.52 34,964,556 -0.01(-0.03%)
Mar 18, 2013 20.54 20.63 20.51 20.53 36,443,256 -0.16(-0.77%)
Mar 15, 2013 20.78 20.84 20.57 20.69 89,963,672 -0.24(-1.17%)
Mar 14, 2013 20.82 20.94 20.78 20.93 34,379,824 +0.15(+0.71%)
Mar 13, 2013 20.86 20.91 20.76 20.78 26,526,006 -0.07(-0.33%)
Mar 12, 2013 20.76 20.92 20.74 20.85 34,548,960 +0.07(+0.33%)
Mar 11, 2013 20.81 20.88 20.67 20.78 35,256,524 -0.05(-0.22%)
Mar 08, 2013 20.75 20.86 20.75 20.83 37,859,232 +0.16(+0.80%)
Mar 07, 2013 20.65 20.74 20.53 20.66 33,868,416 +0.06(+0.28%)
Mar 06, 2013 20.80 20.91 20.60 20.61 36,012,824 -0.18(-0.85%)
Mar 05, 2013 20.74 20.84 20.73 20.78 39,818,612 +0.21(+1.02%)
Mar 04, 2013 20.44 20.59 20.39 20.57 32,859,142 +0.12(+0.61%)
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.