Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.42 32.83 32.25 32.25 3,517,865 -0.19(-0.59%)
May 30, 2013 32.46 32.61 32.26 32.44 2,472,419 +0.07(+0.22%)
May 29, 2013 32.30 32.59 32.18 32.37 1,743,141 -0.04(-0.11%)
May 28, 2013 32.64 32.77 32.24 32.40 1,401,834 +0.16(+0.50%)
May 24, 2013 32.30 32.36 31.92 32.24 2,438,414 -0.23(-0.70%)
May 23, 2013 32.06 32.66 31.88 32.47 1,846,940 +0.02(+0.05%)
May 22, 2013 32.71 32.96 32.32 32.45 1,851,747 -0.20(-0.60%)
May 21, 2013 32.01 32.74 32.01 32.65 2,278,670 +0.11(+0.35%)
May 20, 2013 32.24 32.61 32.20 32.53 2,555,247 +0.31(+0.96%)
May 17, 2013 31.83 32.39 31.83 32.22 2,870,150 +0.39(+1.22%)
May 16, 2013 32.56 32.69 31.71 31.83 3,402,303 -0.73(-2.24%)
May 15, 2013 32.25 32.80 32.25 32.56 4,460,795 +0.59(+1.84%)
May 13, 2013 32.01 32.11 31.72 31.97 2,908,054 -0.14(-0.45%)
May 10, 2013 31.71 32.17 31.66 32.12 3,390,165 +0.44(+1.38%)
May 09, 2013 31.74 31.92 31.50 31.68 2,501,788 -0.07(-0.22%)
May 08, 2013 31.56 31.82 31.32 31.75 2,744,411 +0.19(+0.59%)
May 07, 2013 31.26 31.57 31.23 31.56 2,947,396 +0.45(+1.46%)
May 06, 2013 31.05 31.28 30.96 31.11 2,767,560 -0.03(-0.11%)
May 03, 2013 30.91 31.25 30.75 31.14 3,137,809 +0.39(+1.25%)
May 02, 2013 31.01 31.07 30.52 30.75 3,578,656 -0.01(-0.02%)
May 01, 2013 31.21 31.35 30.62 30.76 3,988,338 -0.50(-1.59%)
Apr 30, 2013 30.66 31.27 30.58 31.26 3,739,340 +0.60(+1.95%)
Apr 29, 2013 30.69 31.03 30.36 30.66 2,573,743 -0.00(-0.01%)
Apr 26, 2013 31.12 31.35 30.01 30.66 5,897,997 -0.69(-2.20%)
Apr 25, 2013 30.66 31.38 30.53 31.35 3,744,409 +0.80(+2.62%)
Apr 24, 2013 30.57 30.69 30.22 30.55 2,850,000 +0.06(+0.21%)
Apr 23, 2013 30.39 30.65 30.19 30.49 2,410,128 +0.14(+0.47%)
Apr 22, 2013 29.79 30.51 29.79 30.34 3,170,171 +0.68(+2.28%)
Apr 19, 2013 29.51 29.86 29.43 29.67 2,001,039 +0.26(+0.89%)
Apr 18, 2013 29.76 29.82 29.24 29.41 1,845,270 -0.28(-0.94%)
Apr 17, 2013 29.67 29.99 29.25 29.68 2,819,171 -0.09(-0.31%)
Apr 16, 2013 29.40 29.81 29.21 29.78 2,846,094 +0.61(+2.10%)
Apr 15, 2013 30.02 30.06 29.16 29.16 3,465,883 -0.93(-3.11%)
Apr 12, 2013 29.93 30.19 29.75 30.10 4,924,301 +0.04(+0.13%)
Apr 11, 2013 30.19 30.58 29.91 30.06 4,402,233 -0.18(-0.60%)
Apr 10, 2013 29.72 30.37 29.71 30.24 2,908,568 +0.61(+2.05%)
Apr 09, 2013 29.79 29.91 29.61 29.63 2,516,812 -0.18(-0.60%)
Apr 08, 2013 29.61 29.81 29.52 29.81 2,050,855 +0.16(+0.53%)
Apr 05, 2013 29.42 29.73 29.13 29.65 3,571,951 -0.12(-0.40%)
Apr 04, 2013 29.55 29.79 29.43 29.77 2,390,166 +0.27(+0.91%)
Apr 03, 2013 29.50 29.74 29.38 29.50 3,435,789 +0.05(+0.17%)
Apr 02, 2013 29.06 29.51 29.03 29.45 1,771,285 +0.41(+1.40%)
Apr 01, 2013 29.42 29.43 28.85 29.05 2,776,751 -0.38(-1.28%)
Mar 28, 2013 29.20 29.58 29.10 29.42 3,357,289 +0.31(+1.08%)
Mar 27, 2013 28.88 29.14 28.85 29.11 1,780,442 +0.05(+0.16%)
Mar 26, 2013 29.15 29.15 28.81 29.06 2,036,196 +0.01(+0.03%)
Mar 25, 2013 29.25 29.41 28.64 29.05 5,905,660 -0.08(-0.28%)
Mar 22, 2013 29.37 29.61 29.09 29.14 4,484,120 -0.03(-0.10%)
Mar 21, 2013 29.18 29.20 28.72 29.16 3,157,907 -0.02(-0.07%)
Mar 20, 2013 29.20 29.27 29.01 29.18 3,306,920 +0.13(+0.44%)
Mar 19, 2013 28.78 29.08 28.65 29.06 4,661,927 +0.35(+1.21%)
Mar 18, 2013 28.87 28.95 28.50 28.71 3,034,170 -0.28(-0.95%)
Mar 15, 2013 28.74 29.16 28.69 28.98 5,323,708 +0.04(+0.13%)
Mar 14, 2013 28.87 29.08 28.72 28.95 3,529,975 +0.16(+0.57%)
Mar 13, 2013 28.47 28.88 28.45 28.78 3,474,116 +0.21(+0.74%)
Mar 12, 2013 28.25 28.62 28.23 28.57 3,769,417 +0.20(+0.71%)
Mar 11, 2013 28.50 28.60 28.18 28.37 3,535,335 -0.19(-0.66%)
Mar 08, 2013 28.54 28.64 28.31 28.56 3,367,808 +0.06(+0.20%)
Mar 07, 2013 28.66 28.80 28.29 28.50 3,543,790 -0.12(-0.41%)
Mar 06, 2013 28.65 28.92 28.51 28.62 2,858,689 -0.16(-0.54%)
Mar 05, 2013 28.73 28.93 28.52 28.77 4,449,614 +0.15(+0.53%)
Mar 04, 2013 28.16 28.64 28.16 28.62 3,158,864 +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.