Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 21.88 22.35 21.79 22.01 5,561,566 +0.00(+0.00%)
May 30, 2013 21.90 22.22 21.90 22.01 2,423,154 +0.12(+0.55%)
May 29, 2013 21.96 22.12 21.69 21.89 3,645,348 -0.22(-1.01%)
May 28, 2013 22.26 22.69 22.09 22.12 4,891,439 +0.08(+0.38%)
May 24, 2013 21.93 22.18 21.81 22.03 2,114,550 -0.04(-0.17%)
May 23, 2013 21.91 22.25 21.68 22.07 3,494,207 -0.12(-0.55%)
May 22, 2013 22.33 22.91 22.09 22.19 4,258,231 -0.18(-0.79%)
May 21, 2013 22.64 22.82 22.34 22.37 2,980,992 -0.23(-1.03%)
May 20, 2013 22.40 22.82 22.35 22.60 4,538,991 +0.17(+0.75%)
May 17, 2013 22.01 22.44 21.97 22.43 3,265,318 +0.55(+2.52%)
May 16, 2013 22.06 22.13 21.82 21.88 2,364,872 -0.29(-1.31%)
May 15, 2013 22.06 22.22 21.90 22.17 3,209,391 +0.39(+1.80%)
May 13, 2013 21.83 21.93 21.67 21.78 1,503,700 -0.07(-0.30%)
May 10, 2013 21.75 21.91 21.62 21.84 2,910,624 +0.16(+0.73%)
May 09, 2013 21.90 21.92 21.64 21.69 2,616,258 -0.21(-0.98%)
May 08, 2013 21.68 21.90 21.65 21.90 2,315,974 +0.20(+0.94%)
May 07, 2013 21.58 21.82 21.56 21.69 2,483,623 +0.13(+0.60%)
May 06, 2013 21.64 21.83 21.48 21.56 3,130,918 -0.08(-0.39%)
May 03, 2013 21.65 21.87 21.49 21.65 2,981,980 +0.16(+0.74%)
May 02, 2013 21.26 21.68 21.11 21.49 6,151,834 +0.26(+1.23%)
May 01, 2013 21.56 21.59 20.98 21.23 4,991,842 -0.34(-1.60%)
Apr 30, 2013 22.47 22.64 21.18 21.57 11,996,930 +0.86(+4.14%)
Apr 29, 2013 20.56 20.74 20.36 20.72 6,130,465 +0.18(+0.86%)
Apr 26, 2013 20.64 20.82 20.36 20.54 5,428,170 -0.28(-1.34%)
Apr 25, 2013 20.82 20.93 20.63 20.82 5,058,905 +0.10(+0.49%)
Apr 24, 2013 21.04 21.04 20.58 20.72 6,138,461 -0.06(-0.27%)
Apr 23, 2013 20.59 21.01 20.50 20.77 7,200,983 +0.27(+1.32%)
Apr 22, 2013 20.49 20.59 20.20 20.50 3,978,418 +0.02(+0.09%)
Apr 19, 2013 20.33 20.49 20.09 20.48 3,288,082 +0.20(+1.01%)
Apr 18, 2013 20.08 20.37 20.00 20.28 6,004,182 +0.20(+0.97%)
Apr 17, 2013 19.66 20.18 19.52 20.08 7,439,762 +0.29(+1.46%)
Apr 16, 2013 19.61 19.82 19.45 19.79 3,023,027 +0.31(+1.58%)
Apr 15, 2013 19.90 20.04 19.48 19.49 4,274,219 -0.58(-2.88%)
Apr 12, 2013 19.87 20.11 19.70 20.06 3,564,995 +0.07(+0.37%)
Apr 11, 2013 19.79 20.16 19.54 19.99 5,712,530 +0.10(+0.51%)
Apr 10, 2013 19.38 20.00 19.28 19.89 4,970,012 +0.50(+2.60%)
Apr 09, 2013 19.22 19.45 19.15 19.38 2,822,517 +0.19(+0.97%)
Apr 08, 2013 18.83 19.21 18.68 19.20 4,025,502 +0.33(+1.73%)
Apr 05, 2013 18.69 18.97 18.54 18.87 2,693,407 -0.07(-0.39%)
Apr 04, 2013 18.88 19.03 18.66 18.95 3,731,762 +0.05(+0.25%)
Apr 03, 2013 18.84 19.09 18.77 18.90 4,187,395 +0.03(+0.15%)
Apr 02, 2013 19.10 19.20 18.82 18.87 3,683,378 -0.08(-0.44%)
Apr 01, 2013 19.26 19.28 18.84 18.96 2,144,548 -0.35(-1.83%)
Mar 28, 2013 19.10 19.34 18.96 19.31 3,420,035 +0.19(+0.97%)
Mar 27, 2013 19.22 19.43 19.01 19.12 3,931,325 -0.29(-1.49%)
Mar 26, 2013 18.74 19.45 18.61 19.41 4,605,570 +0.77(+4.15%)
Mar 25, 2013 18.77 18.98 18.49 18.64 2,649,578 -0.11(-0.60%)
Mar 22, 2013 18.63 18.77 18.47 18.75 2,074,848 +0.18(+0.95%)
Mar 21, 2013 18.65 18.86 18.56 18.57 2,035,925 -0.20(-1.09%)
Mar 20, 2013 18.82 18.88 18.59 18.78 4,108,009 +0.09(+0.50%)
Mar 19, 2013 18.84 18.94 18.52 18.69 4,378,047 -0.13(-0.69%)
Mar 18, 2013 18.44 18.91 18.31 18.82 3,755,114 +0.09(+0.50%)
Mar 15, 2013 18.94 19.09 18.70 18.72 4,898,829 -0.27(-1.42%)
Mar 14, 2013 19.11 19.15 18.86 18.99 3,263,804 +0.20(+1.04%)
Mar 13, 2013 18.79 18.84 18.54 18.80 2,825,154 -0.01(-0.05%)
Mar 12, 2013 18.96 18.96 18.69 18.81 2,521,423 +0.00(+0.00%)
Mar 11, 2013 18.42 18.87 18.31 18.81 3,627,725 +0.40(+2.18%)
Mar 08, 2013 18.52 18.57 18.25 18.41 1,863,111 -0.03(-0.15%)
Mar 07, 2013 18.52 18.63 18.37 18.43 2,647,873 -0.09(-0.50%)
Mar 06, 2013 18.43 18.61 18.22 18.53 2,706,022 +0.13(+0.71%)
Mar 05, 2013 18.25 18.67 18.22 18.40 2,786,680 +0.22(+1.23%)
Mar 04, 2013 18.39 18.39 17.99 18.17 2,568,282 -0.20(-1.11%)
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.