Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 23.43 23.93 23.33 23.57 5,194,046 +0.00(+0.00%)
May 30, 2013 23.45 23.79 23.45 23.57 2,263,027 +0.13(+0.55%)
May 29, 2013 23.51 23.68 23.22 23.44 3,404,456 -0.24(-1.01%)
May 28, 2013 23.83 24.30 23.65 23.68 4,568,202 +0.09(+0.38%)
May 24, 2013 23.48 23.75 23.35 23.59 1,974,816 -0.04(-0.17%)
May 23, 2013 23.46 23.82 23.21 23.63 3,263,303 -0.13(-0.55%)
May 22, 2013 23.91 24.53 23.65 23.76 3,976,838 -0.19(-0.79%)
May 21, 2013 24.24 24.43 23.92 23.95 2,784,002 -0.25(-1.03%)
May 20, 2013 23.99 24.43 23.93 24.20 4,239,045 +0.18(+0.75%)
May 17, 2013 23.57 24.03 23.52 24.02 3,049,539 +0.59(+2.52%)
May 16, 2013 23.62 23.70 23.36 23.43 2,208,596 -0.31(-1.31%)
May 15, 2013 23.62 23.79 23.45 23.74 2,997,308 +0.42(+1.80%)
May 13, 2013 23.37 23.48 23.20 23.32 1,404,333 -0.07(-0.30%)
May 10, 2013 23.29 23.45 23.14 23.39 2,718,284 +0.11(+0.47%)
May 09, 2013 23.51 23.53 23.23 23.28 2,437,073 -0.23(-0.98%)
May 08, 2013 23.27 23.51 23.24 23.51 2,157,355 +0.22(+0.94%)
May 07, 2013 23.17 23.42 23.14 23.29 2,313,522 +0.14(+0.60%)
May 06, 2013 23.23 23.43 23.06 23.15 2,916,484 -0.09(-0.39%)
May 03, 2013 23.24 23.48 23.07 23.24 2,777,747 +0.17(+0.74%)
May 02, 2013 22.82 23.27 22.66 23.07 5,730,500 +0.28(+1.23%)
May 01, 2013 23.15 23.18 22.52 22.79 4,649,955 -0.37(-1.60%)
Apr 30, 2013 24.12 24.30 22.74 23.16 11,175,270 +0.92(+4.14%)
Apr 29, 2013 22.07 22.26 21.86 22.24 5,710,595 +0.19(+0.86%)
Apr 26, 2013 22.16 22.35 21.86 22.05 5,056,399 -0.30(-1.34%)
Apr 25, 2013 22.35 22.47 22.15 22.35 4,712,425 +0.11(+0.49%)
Apr 24, 2013 22.59 22.59 22.09 22.24 5,718,043 -0.06(-0.27%)
Apr 23, 2013 22.10 22.56 22.01 22.30 6,707,794 +0.29(+1.32%)
Apr 22, 2013 22.00 22.10 21.68 22.01 3,705,940 +0.02(+0.09%)
Apr 19, 2013 21.83 22.00 21.57 21.99 3,062,884 +0.22(+1.01%)
Apr 18, 2013 21.56 21.87 21.47 21.77 5,592,961 +0.21(+0.97%)
Apr 17, 2013 21.11 21.66 20.95 21.56 6,930,219 +0.31(+1.46%)
Apr 16, 2013 21.05 21.28 20.88 21.25 2,815,983 +0.33(+1.58%)
Apr 15, 2013 21.36 21.51 20.91 20.92 3,981,481 -0.62(-2.88%)
Apr 12, 2013 21.33 21.59 21.14 21.54 3,320,832 +0.08(+0.37%)
Apr 11, 2013 21.24 21.64 20.98 21.46 5,321,284 +0.11(+0.52%)
Apr 10, 2013 20.80 21.47 20.70 21.35 4,629,620 +0.54(+2.59%)
Apr 09, 2013 20.63 20.88 20.55 20.81 2,629,205 +0.20(+0.97%)
Apr 08, 2013 20.21 20.62 20.05 20.61 3,749,799 +0.35(+1.73%)
Apr 05, 2013 20.06 20.36 19.91 20.26 2,508,938 -0.08(-0.39%)
Apr 04, 2013 20.27 20.43 20.03 20.34 3,476,177 +0.05(+0.25%)
Apr 03, 2013 20.23 20.49 20.15 20.29 3,900,604 +0.03(+0.15%)
Apr 02, 2013 20.50 20.61 20.20 20.26 3,431,107 -0.09(-0.44%)
Apr 01, 2013 20.68 20.70 20.23 20.35 1,997,670 -0.38(-1.83%)
Mar 28, 2013 20.50 20.76 20.35 20.73 3,185,800 +0.20(+0.97%)
Mar 27, 2013 20.63 20.86 20.41 20.53 3,662,072 -0.31(-1.49%)
Mar 26, 2013 20.12 20.88 19.98 20.84 4,290,138 +0.83(+4.15%)
Mar 25, 2013 20.15 20.38 19.84 20.01 2,468,111 -0.12(-0.60%)
Mar 22, 2013 20.00 20.15 19.83 20.13 1,932,744 +0.19(+0.95%)
Mar 21, 2013 20.02 20.25 19.92 19.94 1,896,487 -0.22(-1.09%)
Mar 20, 2013 20.20 20.27 19.96 20.16 3,826,655 +0.10(+0.50%)
Mar 19, 2013 20.23 20.33 19.88 20.06 4,078,198 -0.14(-0.69%)
Mar 18, 2013 19.80 20.30 19.66 20.20 3,497,930 +0.10(+0.50%)
Mar 15, 2013 20.33 20.49 20.07 20.10 4,563,312 -0.29(-1.42%)
Mar 14, 2013 20.52 20.56 20.25 20.39 3,040,269 +0.21(+1.04%)
Mar 13, 2013 20.17 20.23 19.90 20.18 2,631,662 -0.01(-0.05%)
Mar 12, 2013 20.35 20.35 20.06 20.19 2,348,733 +0.00(+0.00%)
Mar 11, 2013 19.77 20.26 19.66 20.19 3,379,265 +0.43(+2.18%)
Mar 08, 2013 19.88 19.93 19.59 19.76 1,735,508 -0.03(-0.15%)
Mar 07, 2013 19.88 20.00 19.72 19.79 2,466,523 -0.10(-0.50%)
Mar 06, 2013 19.78 19.98 19.56 19.89 2,520,689 +0.14(+0.71%)
Mar 05, 2013 19.59 20.04 19.56 19.75 2,595,823 +0.24(+1.23%)
Mar 04, 2013 19.74 19.74 19.31 19.51 2,392,383 -0.22(-1.12%)
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.