Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 29.97 30.26 28.90 28.90 13,751,522 -1.26(-4.18%)
May 30, 2013 29.84 30.55 29.84 30.16 7,167,156 +0.45(+1.53%)
May 29, 2013 30.39 30.59 29.65 29.71 10,204,468 -1.02(-3.33%)
May 28, 2013 31.07 31.17 30.26 30.73 9,131,428 -0.03(-0.11%)
May 24, 2013 31.31 31.47 30.68 30.76 6,664,189 -0.78(-2.47%)
May 23, 2013 31.22 31.78 31.16 31.54 4,850,179 -0.12(-0.36%)
May 22, 2013 31.45 32.50 31.04 31.66 7,686,513 +0.15(+0.47%)
May 21, 2013 31.27 31.79 31.26 31.51 6,957,545 +0.19(+0.61%)
May 20, 2013 31.90 31.91 31.19 31.32 5,225,630 -0.62(-1.93%)
May 17, 2013 31.16 32.05 31.04 31.93 7,748,332 +0.65(+2.08%)
May 16, 2013 31.18 31.75 31.15 31.28 6,803,080 +0.12(+0.39%)
May 15, 2013 30.95 31.77 30.79 31.16 9,900,368 +1.01(+3.35%)
May 13, 2013 30.32 30.32 29.90 30.15 5,522,613 -0.32(-1.04%)
May 10, 2013 29.93 30.47 29.92 30.47 6,581,763 +0.52(+1.74%)
May 09, 2013 29.34 30.09 29.28 29.95 7,455,028 +0.51(+1.72%)
May 08, 2013 30.47 30.50 29.38 29.44 10,300,389 -0.96(-3.16%)
May 07, 2013 30.13 30.47 30.07 30.40 5,532,576 +0.22(+0.72%)
May 06, 2013 30.43 30.43 29.89 30.19 6,034,966 -0.06(-0.20%)
May 03, 2013 30.00 30.31 29.78 30.25 6,858,211 +0.47(+1.57%)
May 02, 2013 30.93 30.93 29.69 29.78 14,255,634 -1.06(-3.42%)
May 01, 2013 30.97 31.20 30.84 30.84 9,452,789 -0.34(-1.09%)
Apr 30, 2013 30.50 31.30 30.47 31.18 10,043,436 +0.56(+1.81%)
Apr 29, 2013 31.03 31.09 30.50 30.62 8,900,128 -0.41(-1.33%)
Apr 26, 2013 30.43 31.35 30.30 31.03 14,920,061 +1.08(+3.62%)
Apr 25, 2013 30.30 30.32 29.63 29.95 7,735,293 -0.05(-0.18%)
Apr 24, 2013 30.56 30.70 29.75 30.00 8,184,951 -0.56(-1.82%)
Apr 23, 2013 30.20 30.72 29.92 30.56 13,852,264 +0.64(+2.13%)
Apr 22, 2013 29.11 30.35 29.03 29.92 12,602,103 +1.23(+4.27%)
Apr 19, 2013 28.78 28.83 28.57 28.70 9,591,304 +0.05(+0.17%)
Apr 18, 2013 28.68 28.87 28.36 28.65 7,398,758 +0.05(+0.19%)
Apr 17, 2013 28.53 28.73 28.04 28.60 7,453,854 -0.14(-0.49%)
Apr 16, 2013 28.21 28.79 27.85 28.74 10,338,394 +0.68(+2.44%)
Apr 15, 2013 29.02 29.13 28.03 28.05 10,565,909 -1.12(-3.83%)
Apr 12, 2013 29.09 29.31 28.85 29.17 6,207,174 -0.07(-0.25%)
Apr 11, 2013 29.40 29.59 29.19 29.25 9,592,861 -0.28(-0.96%)
Apr 10, 2013 28.87 29.63 28.77 29.53 11,536,555 +0.72(+2.51%)
Apr 09, 2013 28.41 29.49 28.30 28.81 12,813,154 +0.53(+1.87%)
Apr 08, 2013 28.10 28.35 27.80 28.28 24,297,156 +0.31(+1.11%)
Apr 05, 2013 27.97 28.10 27.82 27.97 20,814,872 -0.20(-0.70%)
Apr 04, 2013 27.60 28.29 27.50 28.16 30,558,082 +0.70(+2.54%)
Apr 03, 2013 27.59 28.06 27.32 27.47 6,089,235 -0.09(-0.34%)
Apr 02, 2013 27.91 27.91 27.43 27.56 8,139,758 -0.28(-1.00%)
Apr 01, 2013 27.05 27.85 27.05 27.84 8,478,441 +0.23(+0.83%)
Mar 28, 2013 27.26 27.62 26.93 27.61 10,730,768 +0.43(+1.57%)
Mar 27, 2013 27.23 27.28 26.85 27.18 6,314,586 -0.04(-0.15%)
Mar 26, 2013 26.79 27.43 26.79 27.22 10,708,241 +0.60(+2.26%)
Mar 25, 2013 26.48 26.76 26.36 26.62 8,958,533 +0.24(+0.90%)
Mar 22, 2013 26.11 26.38 25.93 26.38 4,908,895 +0.32(+1.25%)
Mar 21, 2013 26.28 26.38 26.05 26.06 6,998,590 -0.39(-1.46%)
Mar 20, 2013 26.06 26.53 26.00 26.44 10,447,931 +0.47(+1.82%)
Mar 19, 2013 25.90 26.00 25.62 25.97 7,545,622 +0.14(+0.52%)
Mar 18, 2013 25.76 26.06 25.72 25.83 7,649,893 -0.23(-0.88%)
Mar 15, 2013 25.35 26.09 25.24 26.06 18,033,710 +0.64(+2.50%)
Mar 14, 2013 25.34 25.45 24.95 25.43 14,570,914 +0.26(+1.05%)
Mar 13, 2013 25.18 25.45 25.08 25.16 5,480,845 +0.00(+0.00%)
Mar 12, 2013 25.52 25.93 25.08 25.16 9,636,508 -0.34(-1.33%)
Mar 11, 2013 25.22 25.83 25.10 25.50 6,815,864 +0.22(+0.88%)
Mar 08, 2013 25.48 25.49 25.16 25.28 6,078,120 -0.10(-0.40%)
Mar 07, 2013 25.49 25.73 25.35 25.38 6,561,905 -0.17(-0.66%)
Mar 06, 2013 25.43 25.63 25.30 25.55 8,108,843 +0.16(+0.61%)
Mar 05, 2013 26.03 26.11 25.25 25.39 9,822,887 -0.49(-1.91%)
Mar 04, 2013 25.41 25.90 25.41 25.89 8,006,951 +0.29(+1.14%)
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.