Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 22.69 22.72 22.44 22.44 10,642,561 -0.40(-1.74%)
May 30, 2013 22.88 22.90 22.74 22.84 6,591,086 +0.01(+0.05%)
May 29, 2013 22.74 22.91 22.70 22.83 7,268,305 +0.03(+0.11%)
May 28, 2013 22.98 23.00 22.78 22.80 7,097,423 +0.04(+0.18%)
May 24, 2013 22.69 22.77 22.62 22.76 10,076,175 -0.11(-0.48%)
May 23, 2013 22.61 22.88 22.47 22.87 10,738,537 +0.24(+1.04%)
May 22, 2013 22.89 23.03 22.60 22.64 9,495,597 -0.15(-0.64%)
May 21, 2013 22.58 22.91 22.58 22.78 9,177,489 +0.08(+0.37%)
May 20, 2013 22.50 22.80 22.49 22.70 11,648,818 +0.23(+1.02%)
May 17, 2013 22.40 22.49 22.36 22.47 7,108,717 +0.11(+0.49%)
May 16, 2013 22.48 22.47 22.30 22.36 10,108,596 -0.12(-0.54%)
May 15, 2013 22.43 22.52 22.36 22.48 8,594,892 -0.02(-0.09%)
May 13, 2013 22.51 22.55 22.39 22.50 8,523,182 -0.08(-0.37%)
May 10, 2013 22.57 22.61 22.41 22.58 8,198,587 -0.05(-0.21%)
May 09, 2013 22.68 22.80 22.61 22.63 10,348,692 -0.19(-0.85%)
May 08, 2013 22.70 22.89 22.69 22.82 9,971,586 +0.06(+0.25%)
May 07, 2013 22.75 22.87 22.66 22.77 11,225,265 +0.05(+0.23%)
May 06, 2013 22.77 22.81 22.66 22.72 7,635,819 +0.01(+0.02%)
May 03, 2013 22.75 22.78 22.71 22.71 12,979,330 +0.22(+0.99%)
May 02, 2013 22.46 22.55 22.37 22.49 10,717,807 +0.11(+0.48%)
May 01, 2013 22.61 22.64 22.34 22.38 12,681,780 -0.14(-0.64%)
Apr 30, 2013 22.57 22.59 22.37 22.52 19,990,670 +0.50(+2.28%)
Apr 29, 2013 21.81 22.12 21.81 22.02 11,903,820 +0.22(+1.02%)
Apr 26, 2013 21.71 21.87 21.79 21.80 8,244,888 -0.04(-0.19%)
Apr 25, 2013 21.93 22.10 21.82 21.84 11,510,949 +0.10(+0.48%)
Apr 24, 2013 21.64 21.82 21.63 21.74 10,032,276 +0.24(+1.11%)
Apr 23, 2013 21.31 21.51 21.29 21.50 12,810,063 +0.24(+1.14%)
Apr 22, 2013 21.14 21.31 21.06 21.26 13,698,441 +0.08(+0.39%)
Apr 19, 2013 21.21 21.25 21.12 21.18 16,955,598 -0.05(-0.24%)
Apr 18, 2013 20.88 21.33 20.73 21.23 19,164,908 +0.44(+2.14%)
Apr 17, 2013 21.01 21.03 20.77 20.78 21,948,418 -0.48(-2.24%)
Apr 16, 2013 21.31 21.38 21.18 21.26 11,997,013 +0.10(+0.46%)
Apr 15, 2013 21.18 21.33 21.14 21.16 17,990,188 -0.32(-1.47%)
Apr 12, 2013 21.48 21.52 21.25 21.48 8,446,771 -0.11(-0.50%)
Apr 11, 2013 21.54 21.68 21.48 21.58 9,028,841 +0.11(+0.50%)
Apr 10, 2013 21.64 21.67 21.38 21.48 12,189,884 -0.09(-0.43%)
Apr 09, 2013 21.36 21.66 21.32 21.57 9,495,061 +0.27(+1.29%)
Apr 08, 2013 21.31 21.36 21.21 21.29 9,018,079 -0.16(-0.72%)
Apr 05, 2013 21.21 21.45 21.18 21.45 8,361,104 +0.12(+0.58%)
Apr 04, 2013 21.41 21.50 21.27 21.33 11,555,134 -0.32(-1.48%)
Apr 03, 2013 21.82 21.85 21.59 21.65 11,820,155 -0.12(-0.57%)
Apr 02, 2013 21.80 21.82 21.72 21.77 13,584,322 +0.07(+0.31%)
Apr 01, 2013 21.88 21.90 21.61 21.70 8,106,623 -0.18(-0.80%)
Mar 28, 2013 21.86 21.91 21.62 21.88 10,965,972 +0.05(+0.21%)
Mar 27, 2013 21.64 21.86 21.55 21.83 8,731,534 -0.03(-0.14%)
Mar 26, 2013 21.70 21.88 21.70 21.86 11,969,579 +0.19(+0.86%)
Mar 25, 2013 21.75 21.78 21.62 21.68 11,090,840 -0.02(-0.10%)
Mar 22, 2013 21.71 21.78 21.53 21.70 19,128,690 +0.57(+2.71%)
Mar 21, 2013 21.01 21.26 20.98 21.12 11,374,706 +0.04(+0.17%)
Mar 20, 2013 21.17 21.20 21.02 21.09 9,562,324 -0.09(-0.44%)
Mar 19, 2013 21.19 21.19 21.02 21.18 9,873,930 +0.18(+0.84%)
Mar 18, 2013 21.06 21.16 20.93 21.01 9,099,369 -0.22(-1.02%)
Mar 15, 2013 20.97 21.22 20.93 21.22 15,372,987 +0.04(+0.19%)
Mar 14, 2013 20.81 21.20 20.80 21.18 10,659,820 +0.42(+2.02%)
Mar 13, 2013 20.77 20.85 20.72 20.76 11,549,538 -0.11(-0.54%)
Mar 12, 2013 20.96 21.03 20.85 20.88 10,708,648 -0.10(-0.47%)
Mar 11, 2013 20.94 21.00 20.86 20.97 12,675,064 +0.11(+0.52%)
Mar 08, 2013 20.95 20.96 20.85 20.87 14,572,101 -0.13(-0.64%)
Mar 07, 2013 21.02 21.07 20.98 21.00 11,854,554 -0.03(-0.15%)
Mar 06, 2013 21.02 21.09 20.97 21.03 16,610,591 +0.12(+0.57%)
Mar 05, 2013 20.99 21.01 20.87 20.91 13,870,683 +0.10(+0.47%)
Mar 04, 2013 20.89 20.90 20.67 20.81 11,673,410 -0.02(-0.10%)
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.