Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 22.92 23.38 22.77 22.78 366,886 -0.36(-1.57%)
May 30, 2013 23.41 23.48 22.88 23.15 313,475 -0.24(-1.02%)
May 29, 2013 23.36 23.59 23.10 23.38 342,032 -0.23(-0.98%)
May 28, 2013 22.78 23.80 22.72 23.62 717,387 +1.29(+5.76%)
May 24, 2013 22.23 22.45 21.90 22.33 276,181 -0.04(-0.20%)
May 23, 2013 22.16 22.49 21.81 22.37 713,897 -0.15(-0.67%)
May 22, 2013 22.72 22.92 22.45 22.52 670,310 -0.18(-0.78%)
May 21, 2013 22.71 22.87 22.60 22.70 362,424 -0.02(-0.08%)
May 20, 2013 22.61 22.88 22.43 22.72 587,048 +0.07(+0.31%)
May 17, 2013 22.23 22.68 22.23 22.65 540,428 +0.56(+2.53%)
May 16, 2013 21.99 22.29 21.72 22.09 358,490 -0.06(-0.28%)
May 15, 2013 22.03 22.25 21.89 22.15 405,161 +0.75(+3.52%)
May 13, 2013 21.58 21.69 21.28 21.40 400,696 -0.27(-1.27%)
May 10, 2013 21.19 21.77 21.19 21.67 1,106,301 +0.45(+2.13%)
May 09, 2013 20.98 21.27 20.91 21.22 1,013,486 +0.09(+0.42%)
May 08, 2013 20.86 21.13 20.69 21.13 720,184 +0.18(+0.85%)
May 07, 2013 20.72 20.97 20.47 20.95 511,369 +0.28(+1.37%)
May 06, 2013 20.90 20.97 20.37 20.67 597,963 -0.27(-1.27%)
May 03, 2013 21.24 21.08 20.89 20.94 926,838 -0.06(-0.30%)
May 02, 2013 19.84 21.21 19.51 21.00 1,064,334 +1.85(+9.68%)
May 01, 2013 19.86 19.86 19.00 19.15 1,311,259 -0.83(-4.17%)
Apr 30, 2013 19.90 20.17 19.78 19.98 620,504 +0.04(+0.18%)
Apr 29, 2013 20.06 20.10 19.81 19.94 543,206 -0.13(-0.66%)
Apr 26, 2013 20.41 20.47 20.01 20.08 481,085 -0.39(-1.91%)
Apr 25, 2013 20.58 20.82 20.40 20.47 575,878 -0.01(-0.04%)
Apr 24, 2013 20.56 20.57 20.31 20.48 709,011 -0.03(-0.13%)
Apr 23, 2013 20.55 20.72 20.21 20.50 562,369 +0.12(+0.61%)
Apr 22, 2013 20.38 20.55 19.81 20.38 471,232 +0.03(+0.13%)
Apr 19, 2013 19.67 20.62 19.64 20.35 675,579 +0.75(+3.85%)
Apr 18, 2013 19.46 20.18 19.46 19.60 633,801 -0.23(-1.16%)
Apr 17, 2013 19.99 20.10 19.67 19.83 593,560 -0.48(-2.36%)
Apr 16, 2013 19.47 20.38 19.35 20.31 1,081,700 +1.11(+5.77%)
Apr 15, 2013 20.07 20.07 19.03 19.20 1,528,259 -1.09(-5.38%)
Apr 12, 2013 20.74 20.88 20.21 20.29 819,816 -0.63(-3.01%)
Apr 11, 2013 20.91 21.12 20.64 20.92 1,041,583 -0.04(-0.21%)
Apr 10, 2013 20.77 21.00 20.36 20.96 953,282 +0.21(+1.03%)
Apr 09, 2013 21.18 21.24 20.73 20.75 731,840 -0.35(-1.68%)
Apr 08, 2013 20.95 21.12 20.75 21.11 328,463 +0.18(+0.85%)
Apr 05, 2013 20.63 21.12 20.55 20.93 500,486 -0.18(-0.84%)
Apr 04, 2013 20.62 21.11 20.53 21.11 453,157 +0.51(+2.50%)
Apr 03, 2013 21.08 21.13 20.29 20.59 697,237 -0.50(-2.35%)
Apr 02, 2013 21.24 21.41 20.99 21.09 548,831 -0.03(-0.13%)
Apr 01, 2013 21.71 21.73 21.05 21.11 491,653 -0.53(-2.46%)
Mar 28, 2013 21.32 21.74 21.15 21.65 640,156 +0.50(+2.35%)
Mar 27, 2013 21.24 21.38 20.94 21.15 846,523 -0.33(-1.53%)
Mar 26, 2013 21.89 21.94 21.35 21.48 949,676 -0.38(-1.74%)
Mar 25, 2013 22.39 22.39 21.75 21.86 620,557 -0.39(-1.75%)
Mar 22, 2013 22.34 22.37 22.18 22.25 485,526 -0.01(-0.04%)
Mar 21, 2013 22.19 22.35 22.11 22.26 490,592 -0.16(-0.71%)
Mar 20, 2013 22.52 22.58 22.09 22.42 520,626 +0.03(+0.12%)
Mar 19, 2013 22.20 22.41 22.00 22.39 811,642 +0.26(+1.16%)
Mar 18, 2013 21.94 22.47 21.75 22.13 778,491 -0.05(-0.24%)
Mar 15, 2013 22.22 22.47 21.99 22.19 1,459,147 -0.04(-0.16%)
Mar 14, 2013 22.29 22.40 22.00 22.22 677,193 +0.01(+0.04%)
Mar 13, 2013 22.20 22.73 21.74 22.21 855,587 +0.13(+0.60%)
Mar 12, 2013 21.19 22.23 21.14 22.08 2,992,898 +0.85(+4.01%)
Mar 11, 2013 20.81 21.23 20.48 21.23 890,811 +0.32(+1.53%)
Mar 08, 2013 20.80 20.94 20.64 20.91 696,574 +0.35(+1.73%)
Mar 07, 2013 20.35 20.57 20.25 20.56 442,757 +0.20(+0.96%)
Mar 06, 2013 20.33 20.46 20.04 20.36 585,819 +0.23(+1.15%)
Mar 05, 2013 19.95 20.24 19.83 20.13 592,320 +0.36(+1.84%)
Mar 04, 2013 19.95 20.12 19.62 19.77 536,958 -0.23(-1.15%)
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.