Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 21.67 22.02 21.50 21.61 159,964 -0.21(-0.96%)
May 30, 2013 21.81 21.95 21.60 21.82 86,952 -0.03(-0.14%)
May 29, 2013 21.85 21.99 21.40 21.85 122,845 -0.17(-0.77%)
May 28, 2013 22.18 22.46 21.83 22.02 164,987 +0.13(+0.59%)
May 24, 2013 21.53 22.16 21.46 21.89 0 +0.23(+1.06%)
May 23, 2013 21.57 21.77 21.32 21.66 0 -0.05(-0.23%)
May 22, 2013 21.92 22.50 21.68 21.71 0 -0.22(-1.00%)
May 21, 2013 21.88 21.96 21.61 21.93 0 +0.08(+0.37%)
May 20, 2013 21.80 22.05 21.66 21.85 0 -0.16(-0.73%)
May 17, 2013 21.81 22.02 21.54 22.01 0 +0.31(+1.43%)
May 16, 2013 21.75 21.91 21.42 21.70 173,451 -0.16(-0.73%)
May 15, 2013 21.81 22.00 21.74 21.86 0 +0.42(+1.96%)
May 13, 2013 21.44 21.45 21.19 21.44 0 -0.16(-0.74%)
May 10, 2013 21.54 21.69 21.41 21.60 0 +0.10(+0.47%)
May 09, 2013 21.51 21.63 21.26 21.50 0 -0.07(-0.32%)
May 08, 2013 21.14 21.57 21.14 21.57 0 +0.41(+1.94%)
May 07, 2013 20.96 21.18 20.73 21.16 0 +0.21(+1.00%)
May 06, 2013 20.99 21.01 20.72 20.95 0 +0.09(+0.43%)
May 03, 2013 20.35 21.30 20.13 20.86 0 +0.73(+3.63%)
May 02, 2013 19.56 20.24 19.36 20.13 0 +0.61(+3.12%)
May 01, 2013 20.09 20.11 19.52 19.52 270,194 -0.77(-3.79%)
Apr 30, 2013 19.93 20.33 19.93 20.29 0 +0.33(+1.65%)
Apr 29, 2013 19.63 20.08 19.62 19.96 216,483 +0.36(+1.84%)
Apr 26, 2013 19.67 20.42 19.38 19.60 481,514 -0.82(-4.02%)
Apr 25, 2013 21.63 21.77 20.38 20.42 634,359 -1.22(-5.64%)
Apr 24, 2013 21.82 21.89 21.55 21.64 79,067 -0.26(-1.19%)
Apr 23, 2013 21.99 21.99 21.65 21.90 116,787 +0.06(+0.27%)
Apr 22, 2013 22.00 22.00 21.51 21.84 62,015 -0.17(-0.77%)
Apr 19, 2013 21.21 22.03 21.05 22.01 179,288 +0.85(+4.02%)
Apr 18, 2013 22.16 22.23 21.11 21.16 286,525 -0.86(-3.91%)
Apr 17, 2013 22.05 22.18 21.64 22.02 191,130 -0.13(-0.59%)
Apr 16, 2013 21.82 22.22 21.66 22.15 263,516 +0.48(+2.22%)
Apr 15, 2013 22.11 22.16 21.55 21.67 185,223 -0.50(-2.26%)
Apr 12, 2013 22.19 22.30 21.75 22.17 138,613 +0.10(+0.45%)
Apr 11, 2013 22.17 22.30 21.93 22.07 169,051 -0.15(-0.68%)
Apr 10, 2013 22.05 22.32 21.94 22.22 247,873 +0.22(+1.00%)
Apr 09, 2013 22.15 22.22 21.98 22.00 129,200 -0.05(-0.23%)
Apr 08, 2013 22.31 22.31 21.94 22.05 144,052 -0.19(-0.85%)
Apr 05, 2013 22.12 22.55 22.09 22.24 100,725 -0.22(-0.98%)
Apr 04, 2013 22.23 22.47 22.08 22.46 100,980 +0.20(+0.90%)
Apr 03, 2013 22.66 22.71 22.24 22.26 146,055 -0.34(-1.50%)
Apr 02, 2013 22.57 23.05 22.52 22.60 116,185 +0.17(+0.76%)
Apr 01, 2013 22.80 22.85 22.04 22.43 100,039 -0.39(-1.69%)
Mar 28, 2013 22.79 22.96 22.62 22.82 101,432 +0.09(+0.37%)
Mar 27, 2013 22.63 22.84 22.46 22.73 66,226 +0.03(+0.13%)
Mar 26, 2013 22.80 22.81 22.38 22.70 87,404 +0.06(+0.27%)
Mar 25, 2013 22.85 22.95 22.52 22.64 82,293 -0.17(-0.75%)
Mar 22, 2013 22.59 22.88 22.50 22.81 100,027 +0.31(+1.38%)
Mar 21, 2013 22.58 22.74 22.45 22.50 84,551 -0.20(-0.88%)
Mar 20, 2013 22.88 23.04 22.57 22.70 133,083 +0.00(+0.00%)
Mar 19, 2013 22.64 22.79 22.42 22.70 177,772 -0.01(-0.04%)
Mar 18, 2013 22.18 22.78 21.99 22.71 200,635 +0.24(+1.07%)
Mar 15, 2013 22.27 22.50 22.10 22.47 383,577 +0.25(+1.13%)
Mar 14, 2013 21.91 22.22 21.90 22.22 113,712 +0.32(+1.46%)
Mar 13, 2013 21.66 21.92 21.46 21.90 219,838 +0.24(+1.13%)
Mar 12, 2013 21.79 21.99 21.58 21.66 117,048 -0.15(-0.71%)
Mar 11, 2013 21.78 21.82 21.59 21.81 90,948 +0.01(+0.05%)
Mar 08, 2013 21.76 22.00 21.56 21.80 159,712 +0.24(+1.11%)
Mar 07, 2013 21.77 21.82 21.38 21.56 107,762 -0.14(-0.65%)
Mar 06, 2013 21.75 21.91 21.66 21.70 141,575 +0.02(+0.09%)
Mar 05, 2013 21.59 21.80 21.40 21.68 144,711 +0.16(+0.74%)
Mar 04, 2013 21.34 21.59 21.14 21.52 223,628 +0.10(+0.47%)
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.