Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 20.52 20.99 20.51 20.75 4,017,129 +0.13(+0.63%)
May 30, 2013 20.20 20.79 20.20 20.62 0 +0.45(+2.23%)
May 29, 2013 20.25 20.33 20.01 20.17 1,577,951 -0.14(-0.69%)
May 28, 2013 20.35 20.48 20.18 20.31 1,400,180 +0.15(+0.74%)
May 24, 2013 20.30 20.31 20.00 20.16 0 -0.23(-1.13%)
May 23, 2013 20.33 20.48 20.19 20.39 0 -0.07(-0.34%)
May 22, 2013 21.25 21.37 20.34 20.46 0 -0.81(-3.81%)
May 21, 2013 21.69 21.71 21.25 21.27 0 +0.05(+0.24%)
May 20, 2013 21.00 21.29 20.99 21.22 0 +0.13(+0.62%)
May 17, 2013 20.89 21.22 20.86 21.09 0 +0.22(+1.05%)
May 16, 2013 21.02 21.26 20.84 20.87 2,116,087 -0.22(-1.04%)
May 15, 2013 21.35 21.40 21.04 21.09 0 -0.24(-1.13%)
May 13, 2013 21.07 21.53 21.06 21.33 0 +0.15(+0.71%)
May 10, 2013 20.60 21.29 20.57 21.18 0 +0.67(+3.27%)
May 09, 2013 20.31 20.66 20.26 20.51 0 +0.17(+0.84%)
May 08, 2013 20.02 20.41 19.93 20.34 0 +0.29(+1.45%)
May 07, 2013 20.00 20.29 19.58 20.05 11,068,914 -0.61(-2.95%)
May 06, 2013 20.08 20.84 20.02 20.66 0 +0.64(+3.20%)
May 03, 2013 20.14 20.14 19.92 20.02 0 +0.10(+0.50%)
May 02, 2013 20.24 20.38 19.85 19.92 0 -0.34(-1.68%)
May 01, 2013 20.38 20.49 20.22 20.26 0 -0.10(-0.52%)
Apr 30, 2013 20.38 20.43 20.12 20.36 4,058,588 -0.07(-0.32%)
Apr 29, 2013 20.31 20.45 20.18 20.43 2,604,844 +0.25(+1.24%)
Apr 26, 2013 20.48 20.50 20.07 20.18 1,970,913 -0.32(-1.56%)
Apr 25, 2013 20.46 20.58 20.12 20.50 0 +0.14(+0.69%)
Apr 24, 2013 20.90 21.08 20.13 20.36 0 -0.58(-2.77%)
Apr 23, 2013 20.91 21.10 20.77 20.94 2,137,098 +0.16(+0.77%)
Apr 22, 2013 21.26 21.34 20.74 20.78 2,888,724 -0.49(-2.30%)
Apr 19, 2013 21.29 21.51 21.14 21.27 1,414,176 +0.04(+0.19%)
Apr 18, 2013 20.99 21.50 20.64 21.23 2,820,581 +0.27(+1.29%)
Apr 17, 2013 21.45 21.45 20.79 20.96 1,928,873 -0.61(-2.83%)
Apr 16, 2013 21.67 21.82 21.33 21.57 1,084,793 +0.07(+0.33%)
Apr 15, 2013 21.77 21.84 21.40 21.50 1,798,307 -0.40(-1.83%)
Apr 12, 2013 21.98 22.14 21.73 21.90 1,137,054 -0.13(-0.59%)
Apr 11, 2013 22.05 22.21 21.77 22.03 1,616,658 -0.01(-0.05%)
Apr 10, 2013 21.57 22.10 21.45 22.04 1,503,435 +0.41(+1.90%)
Apr 09, 2013 21.67 21.82 21.59 21.63 1,784,946 -0.02(-0.09%)
Apr 08, 2013 21.66 21.69 21.35 21.65 1,650,030 +0.00(+0.00%)
Apr 05, 2013 21.81 21.88 21.41 21.65 2,479,744 -0.39(-1.77%)
Apr 04, 2013 22.17 22.22 21.71 22.04 1,692,132 -0.12(-0.54%)
Apr 03, 2013 22.57 22.57 21.89 22.16 2,453,515 -0.38(-1.69%)
Apr 02, 2013 22.88 22.97 22.45 22.54 1,575,158 -0.28(-1.23%)
Apr 01, 2013 22.46 22.92 22.42 22.82 2,502,141 +0.22(+0.97%)
Mar 28, 2013 22.32 22.63 22.30 22.60 1,411,107 +0.20(+0.89%)
Mar 27, 2013 22.45 22.52 22.20 22.40 1,630,385 -0.19(-0.84%)
Mar 26, 2013 22.56 22.73 22.46 22.59 1,324,739 +0.13(+0.58%)
Mar 25, 2013 22.49 22.81 22.32 22.46 2,700,909 +0.12(+0.54%)
Mar 22, 2013 22.29 22.40 22.16 22.34 1,160,039 +0.16(+0.72%)
Mar 21, 2013 22.21 22.51 22.04 22.18 1,644,848 -0.16(-0.72%)
Mar 20, 2013 22.04 22.45 22.02 22.34 1,829,149 +0.36(+1.64%)
Mar 19, 2013 21.99 22.14 21.72 21.98 2,526,474 -0.03(-0.14%)
Mar 18, 2013 22.11 22.21 21.99 22.01 1,601,911 -0.31(-1.39%)
Mar 15, 2013 22.42 22.62 22.18 22.32 3,117,910 -0.14(-0.62%)
Mar 14, 2013 22.26 22.47 22.22 22.46 1,181,638 +0.22(+0.99%)
Mar 13, 2013 22.41 22.49 22.21 22.24 1,262,838 -0.22(-0.98%)
Mar 12, 2013 22.11 22.48 22.03 22.46 2,662,017 +0.28(+1.26%)
Mar 11, 2013 22.02 22.18 21.98 22.18 828,074 +0.09(+0.41%)
Mar 08, 2013 22.05 22.16 21.94 22.09 1,557,393 +0.08(+0.36%)
Mar 07, 2013 22.09 22.09 21.81 22.01 1,147,229 -0.04(-0.18%)
Mar 06, 2013 22.39 22.48 21.96 22.05 2,077,792 -0.37(-1.65%)
Mar 05, 2013 21.86 22.47 21.76 22.42 3,798,320 +0.60(+2.75%)
Mar 04, 2013 21.56 21.82 21.45 21.82 2,258,079 +0.21(+0.97%)
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.