Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.76 33.18 32.58 32.65 506,941 -0.25(-0.77%)
May 30, 2013 32.84 33.16 32.71 32.90 688,845 +0.17(+0.52%)
May 29, 2013 32.41 32.91 32.03 32.73 808,634 +0.05(+0.14%)
May 28, 2013 32.67 33.43 32.34 32.69 901,295 +0.49(+1.52%)
May 24, 2013 31.94 32.77 31.88 32.20 618,212 +0.13(+0.41%)
May 23, 2013 31.62 32.23 31.42 32.07 1,180,334 +0.08(+0.23%)
May 22, 2013 32.14 32.98 31.87 31.99 1,344,303 -0.16(-0.50%)
May 21, 2013 31.94 32.26 31.86 32.15 723,068 +0.33(+1.03%)
May 20, 2013 31.66 32.09 31.63 31.82 443,190 +0.08(+0.24%)
May 17, 2013 31.46 31.78 31.32 31.75 769,639 +0.48(+1.53%)
May 16, 2013 31.29 31.67 31.11 31.27 596,921 -0.10(-0.33%)
May 15, 2013 31.20 31.44 30.93 31.37 986,242 +0.72(+2.36%)
May 13, 2013 30.44 30.70 30.44 30.65 657,105 +0.04(+0.12%)
May 10, 2013 30.47 30.84 30.35 30.61 400,594 +0.13(+0.43%)
May 09, 2013 29.98 30.79 29.98 30.48 699,656 +0.37(+1.22%)
May 08, 2013 29.96 30.11 29.84 30.11 802,107 +0.15(+0.50%)
May 07, 2013 29.81 29.97 29.68 29.96 444,801 +0.26(+0.89%)
May 06, 2013 29.34 29.84 29.34 29.70 515,539 +0.36(+1.22%)
May 03, 2013 29.01 29.63 28.59 29.34 865,108 +0.75(+2.63%)
May 02, 2013 28.27 28.69 28.20 28.59 699,914 +0.39(+1.40%)
May 01, 2013 28.55 28.61 27.98 28.20 909,807 -0.44(-1.54%)
Apr 30, 2013 28.64 28.84 28.51 28.64 523,834 +0.01(+0.03%)
Apr 29, 2013 28.54 28.74 28.26 28.63 433,733 +0.15(+0.53%)
Apr 26, 2013 28.75 28.79 28.41 28.48 645,567 -0.31(-1.08%)
Apr 25, 2013 28.74 29.05 28.64 28.79 851,863 +0.08(+0.29%)
Apr 24, 2013 28.94 28.96 28.21 28.71 764,273 -0.07(-0.23%)
Apr 23, 2013 28.41 28.78 27.84 28.77 1,207,251 +1.92(+7.13%)
Apr 22, 2013 26.90 27.01 26.45 26.86 881,402 +0.48(+1.82%)
Apr 19, 2013 26.07 26.67 25.70 26.38 604,788 +0.42(+1.63%)
Apr 18, 2013 26.33 26.42 25.83 25.95 546,723 -0.36(-1.36%)
Apr 17, 2013 26.42 26.54 26.12 26.31 677,716 -0.39(-1.48%)
Apr 16, 2013 26.73 26.94 26.48 26.71 550,146 +0.24(+0.92%)
Apr 15, 2013 27.77 27.80 26.41 26.46 756,096 -1.48(-5.31%)
Apr 12, 2013 28.22 28.29 27.87 27.95 312,746 -0.46(-1.62%)
Apr 11, 2013 28.11 28.59 28.08 28.41 614,604 +0.28(+1.00%)
Apr 10, 2013 27.63 28.27 27.45 28.12 807,983 +0.63(+2.29%)
Apr 09, 2013 27.60 27.64 27.19 27.50 610,517 +0.34(+1.24%)
Apr 08, 2013 26.58 27.18 26.48 27.16 377,244 +0.64(+2.41%)
Apr 05, 2013 26.08 26.59 26.07 26.52 469,929 +0.03(+0.11%)
Apr 04, 2013 26.40 26.59 26.30 26.49 412,351 +0.15(+0.57%)
Apr 03, 2013 26.53 26.71 26.19 26.34 494,341 -0.16(-0.60%)
Apr 02, 2013 26.98 27.15 26.40 26.50 721,393 -0.36(-1.33%)
Apr 01, 2013 27.23 27.28 26.68 26.86 472,687 -0.38(-1.41%)
Mar 28, 2013 27.12 27.42 26.67 27.24 592,230 +0.19(+0.69%)
Mar 27, 2013 27.07 27.09 26.72 27.05 692,305 -0.23(-0.83%)
Mar 26, 2013 27.77 27.80 27.19 27.28 589,844 -0.37(-1.32%)
Mar 25, 2013 27.96 28.22 27.47 27.65 396,749 -0.22(-0.78%)
Mar 22, 2013 28.11 28.25 27.73 27.86 395,978 -0.21(-0.74%)
Mar 21, 2013 28.19 28.44 28.04 28.07 515,700 -0.32(-1.12%)
Mar 20, 2013 28.26 28.41 27.79 28.39 604,362 +0.26(+0.94%)
Mar 19, 2013 28.15 28.39 27.80 28.12 359,121 +0.06(+0.20%)
Mar 18, 2013 27.92 28.16 27.80 28.07 589,682 -0.20(-0.70%)
Mar 15, 2013 27.60 28.27 27.60 28.27 1,231,936 +0.62(+2.24%)
Mar 14, 2013 27.23 27.68 27.10 27.65 600,668 +0.43(+1.59%)
Mar 13, 2013 26.81 27.23 26.67 27.21 802,408 +0.44(+1.65%)
Mar 12, 2013 26.56 26.83 26.56 26.77 647,045 +0.18(+0.67%)
Mar 11, 2013 26.44 26.65 26.43 26.59 527,972 -0.02(-0.07%)
Mar 08, 2013 26.49 26.62 26.31 26.61 568,738 +0.31(+1.18%)
Mar 07, 2013 26.01 26.32 25.95 26.30 497,832 +0.35(+1.34%)
Mar 06, 2013 25.91 26.19 25.81 25.95 369,636 +0.15(+0.58%)
Mar 05, 2013 25.63 25.83 25.54 25.80 493,203 +0.36(+1.40%)
Mar 04, 2013 25.06 25.50 25.00 25.45 499,297 +0.27(+1.08%)
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.