Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 34.47 34.83 34.30 34.34 106,029 -0.40(-1.15%)
May 30, 2013 34.35 34.85 34.27 34.74 0 +0.18(+0.52%)
May 29, 2013 34.45 34.89 34.10 34.56 398,111 -0.28(-0.80%)
May 28, 2013 33.61 35.57 33.61 34.84 444,612 +1.43(+4.28%)
May 24, 2013 33.26 33.66 32.98 33.41 0 -0.02(-0.06%)
May 23, 2013 32.92 33.48 32.89 33.43 0 +0.29(+0.88%)
May 22, 2013 33.30 34.19 33.09 33.14 0 -0.22(-0.66%)
May 21, 2013 33.19 33.67 33.19 33.36 0 -0.03(-0.09%)
May 20, 2013 33.35 33.86 33.24 33.39 0 +0.01(+0.03%)
May 17, 2013 33.15 33.68 32.88 33.38 0 +0.47(+1.43%)
May 16, 2013 33.49 33.49 32.81 32.91 320,186 -0.53(-1.58%)
May 15, 2013 33.75 34.29 33.42 33.44 0 +0.43(+1.30%)
May 13, 2013 32.81 33.48 32.38 33.01 0 +0.28(+0.86%)
May 10, 2013 32.31 32.98 32.17 32.73 0 +0.48(+1.49%)
May 09, 2013 32.40 32.68 32.25 32.25 0 -0.02(-0.06%)
May 08, 2013 32.28 32.65 32.01 32.27 0 -0.03(-0.09%)
May 07, 2013 32.05 32.56 31.74 32.30 0 +0.20(+0.62%)
May 06, 2013 32.60 32.78 32.07 32.10 0 -0.37(-1.14%)
May 03, 2013 32.36 32.92 32.41 32.47 0 -0.03(-0.09%)
May 02, 2013 32.47 32.86 32.17 32.50 0 +0.13(+0.40%)
May 01, 2013 31.95 32.74 31.95 32.37 0 +0.25(+0.78%)
Apr 30, 2013 31.70 32.49 31.15 32.12 0 +0.53(+1.68%)
Apr 29, 2013 31.45 31.65 30.91 31.59 496,707 +0.14(+0.45%)
Apr 26, 2013 31.80 31.88 31.41 31.45 628,394 -0.43(-1.35%)
Apr 25, 2013 35.85 35.86 31.18 31.88 0 +2.68(+9.18%)
Apr 24, 2013 29.86 29.86 29.07 29.20 0 -0.72(-2.41%)
Apr 23, 2013 29.42 30.05 29.42 29.92 157,406 +0.50(+1.70%)
Apr 22, 2013 29.64 29.73 29.24 29.42 270,912 -0.21(-0.71%)
Apr 19, 2013 29.52 29.88 29.28 29.63 378,166 +0.30(+1.02%)
Apr 18, 2013 29.67 29.82 29.13 29.33 453,999 -0.40(-1.33%)
Apr 17, 2013 30.10 30.25 29.62 29.73 162,587 -0.46(-1.54%)
Apr 16, 2013 30.10 30.30 30.00 30.19 294,602 +0.20(+0.67%)
Apr 15, 2013 30.67 30.71 29.94 29.99 203,586 -0.54(-1.77%)
Apr 12, 2013 30.92 31.12 30.33 30.53 317,356 -0.35(-1.13%)
Apr 11, 2013 31.08 31.30 30.51 30.88 370,443 -0.02(-0.06%)
Apr 10, 2013 30.75 31.00 30.27 30.90 410,560 +0.30(+0.98%)
Apr 09, 2013 30.71 31.05 30.07 30.60 337,829 +0.06(+0.20%)
Apr 08, 2013 30.84 30.84 30.33 30.54 121,630 -0.12(-0.39%)
Apr 05, 2013 31.01 31.27 30.48 30.66 144,045 -0.58(-1.86%)
Apr 04, 2013 31.40 31.50 30.77 31.24 139,008 -0.01(-0.03%)
Apr 03, 2013 31.84 32.20 30.82 31.25 210,290 -0.62(-1.95%)
Apr 02, 2013 31.18 32.16 31.18 31.87 222,497 +0.92(+2.97%)
Apr 01, 2013 31.87 31.93 30.61 30.95 844,844 -1.34(-4.15%)
Mar 28, 2013 32.52 32.68 31.87 32.29 263,820 -0.21(-0.65%)
Mar 27, 2013 32.26 32.71 32.01 32.50 262,917 +0.25(+0.78%)
Mar 26, 2013 32.52 32.67 32.05 32.25 200,797 -0.15(-0.46%)
Mar 25, 2013 33.00 33.00 32.26 32.40 231,130 -0.51(-1.55%)
Mar 22, 2013 32.82 32.95 32.77 32.91 317,937 +0.20(+0.61%)
Mar 21, 2013 32.72 33.04 32.64 32.71 282,325 -0.05(-0.15%)
Mar 20, 2013 32.13 33.07 32.08 32.76 366,303 +0.75(+2.34%)
Mar 19, 2013 32.11 32.14 31.84 32.01 232,027 +0.06(+0.19%)
Mar 18, 2013 31.81 32.04 31.52 31.95 131,900 -0.00(-0.02%)
Mar 15, 2013 31.75 32.07 31.64 31.95 319,700 +0.05(+0.17%)
Mar 14, 2013 31.45 31.94 31.38 31.90 506,946 +0.41(+1.30%)
Mar 13, 2013 31.90 31.94 31.48 31.49 156,740 -0.41(-1.29%)
Mar 12, 2013 31.77 31.92 31.55 31.90 268,080 +0.16(+0.50%)
Mar 11, 2013 31.28 31.79 31.08 31.74 286,313 -0.09(-0.28%)
Mar 08, 2013 31.73 31.99 31.50 31.83 138,779 +0.10(+0.32%)
Mar 07, 2013 31.95 32.11 31.55 31.73 371,242 -0.17(-0.53%)
Mar 06, 2013 31.99 32.19 31.73 31.90 170,049 -0.09(-0.28%)
Mar 05, 2013 31.61 32.00 30.83 31.99 302,556 +0.26(+0.82%)
Mar 04, 2013 31.23 31.86 31.19 31.73 282,835 +0.24(+0.76%)
Mar 01, 2013 30.97 31.50 30.60 31.49 204,345 +0.33(+1.06%)
Feb 28, 2013 30.54 31.46 30.54 31.16 326,380 +0.40(+1.30%)
Feb 27, 2013 30.02 31.72 29.86 30.76 293,705 +0.69(+2.29%)
Feb 26, 2013 29.99 30.08 29.74 30.07 373,384 +0.03(+0.10%)
Feb 25, 2013 29.20 30.68 29.18 30.04 436,950 +0.46(+1.56%)
Feb 22, 2013 28.71 29.75 28.57 29.58 578,078 +0.61(+2.11%)
Feb 21, 2013 28.88 29.10 27.97 28.97 258,898 -0.22(-0.75%)
Feb 20, 2013 29.50 29.57 28.70 29.19 818,842 +0.46(+1.60%)
Feb 19, 2013 28.70 28.99 27.76 28.73 822,830 +0.30(+1.06%)
Feb 15, 2013 28.39 28.68 27.69 28.43 400,179 +0.47(+1.68%)
Feb 14, 2013 27.29 28.15 27.29 27.96 234,808 +0.50(+1.82%)
Feb 13, 2013 27.33 27.84 27.04 27.46 307,279 +0.21(+0.77%)
Feb 12, 2013 27.99 28.15 26.70 27.25 382,264 -0.79(-2.82%)
Feb 11, 2013 28.27 28.27 27.81 28.04 115,373 -0.04(-0.14%)
Feb 08, 2013 29.78 29.78 27.54 28.08 232,499 +0.09(+0.32%)
Feb 07, 2013 28.10 28.22 27.80 27.99 117,252 -0.08(-0.29%)
Feb 06, 2013 28.48 28.52 27.83 28.07 459,181 -0.96(-3.31%)
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.