Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.07 32.48 31.90 31.90 3,556,108 -0.19(-0.59%)
May 30, 2013 32.11 32.26 31.92 32.09 2,499,297 +0.07(+0.22%)
May 29, 2013 31.95 32.24 31.84 32.02 1,762,091 -0.03(-0.11%)
May 28, 2013 32.29 32.42 31.89 32.05 1,417,073 +0.16(+0.50%)
May 24, 2013 31.95 32.01 31.58 31.89 2,464,922 -0.23(-0.70%)
May 23, 2013 31.71 32.31 31.54 32.12 1,867,018 +0.02(+0.05%)
May 22, 2013 32.36 32.60 31.97 32.10 1,871,877 -0.19(-0.60%)
May 21, 2013 31.66 32.39 31.66 32.30 2,303,442 +0.11(+0.35%)
May 20, 2013 31.89 32.26 31.86 32.18 2,583,025 +0.31(+0.96%)
May 17, 2013 31.49 32.04 31.49 31.88 2,901,351 +0.39(+1.22%)
May 16, 2013 32.21 32.34 31.37 31.49 3,439,290 -0.72(-2.24%)
May 15, 2013 31.91 32.45 31.91 32.21 4,509,289 +0.58(+1.84%)
May 13, 2013 31.67 31.77 31.38 31.63 2,939,668 -0.14(-0.45%)
May 10, 2013 31.37 31.83 31.32 31.77 3,427,019 +0.43(+1.38%)
May 09, 2013 31.40 31.57 31.17 31.34 2,528,985 -0.07(-0.22%)
May 08, 2013 31.22 31.48 30.98 31.41 2,774,246 +0.18(+0.59%)
May 07, 2013 30.92 31.23 30.89 31.22 2,979,437 +0.45(+1.46%)
May 06, 2013 30.72 30.95 30.63 30.77 2,797,646 -0.03(-0.11%)
May 03, 2013 30.58 30.92 30.42 30.81 3,171,920 +0.38(+1.25%)
May 02, 2013 30.68 30.74 30.19 30.42 3,617,560 -0.01(-0.02%)
May 01, 2013 30.88 31.02 30.29 30.43 4,031,695 -0.49(-1.59%)
Apr 30, 2013 30.33 30.93 30.25 30.92 3,779,991 +0.59(+1.95%)
Apr 29, 2013 30.36 30.70 30.03 30.33 2,601,722 -0.00(-0.01%)
Apr 26, 2013 30.79 31.01 29.69 30.33 5,962,114 -0.68(-2.20%)
Apr 25, 2013 30.33 31.04 30.20 31.01 3,785,115 +0.79(+2.62%)
Apr 24, 2013 30.24 30.36 29.89 30.22 2,880,983 +0.06(+0.21%)
Apr 23, 2013 30.07 30.32 29.86 30.16 2,436,329 +0.14(+0.47%)
Apr 22, 2013 29.47 30.18 29.47 30.02 3,204,635 +0.67(+2.28%)
Apr 19, 2013 29.19 29.54 29.11 29.35 2,022,793 +0.26(+0.89%)
Apr 18, 2013 29.44 29.50 28.93 29.09 1,865,330 -0.28(-0.94%)
Apr 17, 2013 29.35 29.67 28.93 29.37 2,849,819 -0.09(-0.31%)
Apr 16, 2013 29.08 29.49 28.90 29.46 2,877,035 +0.61(+2.11%)
Apr 15, 2013 29.70 29.74 28.85 28.85 3,503,561 -0.92(-3.11%)
Apr 12, 2013 29.60 29.87 29.43 29.77 4,977,833 +0.04(+0.13%)
Apr 11, 2013 29.87 30.25 29.59 29.73 4,450,090 -0.18(-0.60%)
Apr 10, 2013 29.40 30.04 29.39 29.91 2,940,187 +0.60(+2.05%)
Apr 09, 2013 29.47 29.59 29.29 29.31 2,544,172 -0.18(-0.60%)
Apr 08, 2013 29.30 29.49 29.21 29.49 2,073,150 +0.16(+0.53%)
Apr 05, 2013 29.11 29.41 28.81 29.33 3,610,782 -0.12(-0.40%)
Apr 04, 2013 29.23 29.47 29.12 29.45 2,416,150 +0.27(+0.91%)
Apr 03, 2013 29.18 29.42 29.06 29.19 3,473,140 +0.05(+0.17%)
Apr 02, 2013 28.75 29.19 28.72 29.14 1,790,541 +0.40(+1.40%)
Apr 01, 2013 29.11 29.11 28.54 28.73 2,806,937 -0.37(-1.28%)
Mar 28, 2013 28.88 29.26 28.79 29.10 3,393,786 +0.31(+1.08%)
Mar 27, 2013 28.57 28.83 28.54 28.79 1,799,797 +0.05(+0.16%)
Mar 26, 2013 28.84 28.84 28.50 28.75 2,058,331 +0.01(+0.03%)
Mar 25, 2013 28.94 29.10 28.33 28.74 5,969,861 -0.08(-0.28%)
Mar 22, 2013 29.05 29.29 28.78 28.82 4,532,868 -0.03(-0.10%)
Mar 21, 2013 28.87 28.89 28.41 28.85 3,192,237 -0.02(-0.07%)
Mar 20, 2013 28.89 28.96 28.70 28.87 3,342,870 +0.13(+0.44%)
Mar 19, 2013 28.47 28.77 28.34 28.74 4,712,607 +0.34(+1.21%)
Mar 18, 2013 28.56 28.64 28.19 28.40 3,067,154 -0.27(-0.95%)
Mar 15, 2013 28.43 28.84 28.38 28.67 5,381,582 +0.04(+0.13%)
Mar 14, 2013 28.56 28.77 28.41 28.63 3,568,350 +0.16(+0.57%)
Mar 13, 2013 28.17 28.57 28.14 28.47 3,511,883 +0.21(+0.74%)
Mar 12, 2013 27.94 28.31 27.93 28.26 3,810,394 +0.20(+0.71%)
Mar 11, 2013 28.20 28.29 27.87 28.06 3,573,768 -0.19(-0.66%)
Mar 08, 2013 28.24 28.33 28.00 28.25 3,404,420 +0.06(+0.20%)
Mar 07, 2013 28.35 28.49 27.98 28.19 3,582,315 -0.12(-0.41%)
Mar 06, 2013 28.35 28.61 28.20 28.31 2,889,766 -0.04(-0.13%)
Mar 05, 2013 28.30 28.50 28.10 28.35 4,516,299 +0.15(+0.53%)
Mar 04, 2013 27.74 28.22 27.74 28.20 3,206,204 +0.47(+1.69%)
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.