Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 24.11 24.14 23.84 23.85 10,016,569 -0.42(-1.74%)
May 30, 2013 24.31 24.33 24.16 24.27 6,203,400 +0.01(+0.05%)
May 29, 2013 24.16 24.35 24.12 24.26 6,840,786 +0.03(+0.11%)
May 28, 2013 24.42 24.44 24.21 24.23 6,679,954 +0.04(+0.18%)
May 24, 2013 24.11 24.20 24.03 24.18 9,483,498 -0.12(-0.48%)
May 23, 2013 24.02 24.31 23.87 24.30 10,106,900 +0.25(+1.04%)
May 22, 2013 24.32 24.47 24.01 24.05 8,937,069 -0.16(-0.64%)
May 21, 2013 23.99 24.34 23.99 24.21 8,637,671 +0.09(+0.37%)
May 20, 2013 23.91 24.22 23.90 24.12 10,963,638 +0.24(+1.02%)
May 17, 2013 23.80 23.90 23.76 23.87 6,690,584 +0.12(+0.49%)
May 16, 2013 23.88 23.88 23.69 23.76 9,514,012 -0.13(-0.54%)
May 15, 2013 23.83 23.93 23.76 23.88 8,089,342 -0.02(-0.09%)
May 13, 2013 23.92 23.96 23.79 23.91 8,021,850 -0.09(-0.37%)
May 10, 2013 23.98 24.02 23.81 24.00 7,716,349 -0.05(-0.21%)
May 09, 2013 24.10 24.23 24.02 24.05 9,739,985 -0.21(-0.85%)
May 08, 2013 24.12 24.32 24.11 24.25 9,385,060 +0.06(+0.25%)
May 07, 2013 24.17 24.30 24.07 24.19 10,565,001 +0.05(+0.23%)
May 06, 2013 24.20 24.23 24.07 24.14 7,186,684 +0.01(+0.02%)
May 03, 2013 24.17 24.21 24.12 24.13 12,215,893 +0.24(+0.99%)
May 02, 2013 23.86 23.96 23.77 23.89 10,087,392 +0.12(+0.48%)
May 01, 2013 24.03 24.05 23.73 23.78 11,935,845 -0.15(-0.64%)
Apr 30, 2013 23.98 24.00 23.77 23.93 18,814,830 +0.53(+2.28%)
Apr 29, 2013 23.17 23.50 23.17 23.40 11,203,644 +0.24(+1.02%)
Apr 26, 2013 23.07 23.24 23.15 23.16 7,759,928 -0.04(-0.19%)
Apr 25, 2013 23.30 23.48 23.19 23.21 10,833,881 +0.11(+0.48%)
Apr 24, 2013 22.99 23.18 22.98 23.10 9,442,183 +0.25(+1.11%)
Apr 23, 2013 22.64 22.86 22.62 22.85 12,056,582 +0.26(+1.14%)
Apr 22, 2013 22.46 22.64 22.38 22.59 12,892,706 +0.09(+0.39%)
Apr 19, 2013 22.54 22.58 22.44 22.50 15,958,279 -0.05(-0.24%)
Apr 18, 2013 22.19 22.66 22.02 22.55 18,037,638 +0.47(+2.14%)
Apr 17, 2013 22.32 22.34 22.07 22.08 20,657,424 -0.50(-2.24%)
Apr 16, 2013 22.64 22.71 22.50 22.59 11,291,355 +0.10(+0.46%)
Apr 15, 2013 22.50 22.66 22.46 22.48 16,932,014 -0.33(-1.47%)
Apr 12, 2013 22.82 22.86 22.58 22.82 7,949,936 -0.12(-0.50%)
Apr 11, 2013 22.88 23.03 22.82 22.93 8,497,769 +0.12(+0.51%)
Apr 10, 2013 22.99 23.03 22.72 22.82 11,472,881 -0.10(-0.43%)
Apr 09, 2013 22.70 23.01 22.65 22.92 8,936,567 +0.29(+1.29%)
Apr 08, 2013 22.64 22.69 22.54 22.63 8,487,640 -0.16(-0.72%)
Apr 05, 2013 22.53 22.79 22.50 22.79 7,869,308 +0.13(+0.58%)
Apr 04, 2013 22.75 22.84 22.60 22.66 10,875,467 -0.34(-1.48%)
Apr 03, 2013 23.18 23.22 22.94 23.00 11,124,900 -0.13(-0.57%)
Apr 02, 2013 23.16 23.18 23.08 23.13 12,785,299 +0.07(+0.31%)
Apr 01, 2013 23.25 23.27 22.96 23.06 7,629,796 -0.19(-0.80%)
Mar 28, 2013 23.23 23.28 22.97 23.25 10,320,959 +0.05(+0.21%)
Mar 27, 2013 22.99 23.22 22.90 23.20 8,217,949 -0.03(-0.14%)
Mar 26, 2013 23.06 23.25 23.06 23.23 11,265,535 +0.20(+0.86%)
Mar 25, 2013 23.11 23.14 22.97 23.03 10,438,483 -0.02(-0.09%)
Mar 22, 2013 23.06 23.14 22.88 23.05 18,003,550 +0.61(+2.71%)
Mar 21, 2013 22.32 22.59 22.29 22.44 10,705,652 +0.04(+0.17%)
Mar 20, 2013 22.49 22.53 22.33 22.41 8,999,873 -0.10(-0.44%)
Mar 19, 2013 22.52 22.52 22.33 22.50 9,293,151 +0.19(+0.84%)
Mar 18, 2013 22.37 22.48 22.24 22.32 8,564,149 -0.23(-1.02%)
Mar 15, 2013 22.29 22.55 22.24 22.55 14,468,756 +0.04(+0.20%)
Mar 14, 2013 22.12 22.52 22.10 22.50 10,032,815 +0.44(+2.02%)
Mar 13, 2013 22.07 22.15 22.01 22.06 10,870,201 -0.12(-0.54%)
Mar 12, 2013 22.27 22.34 22.15 22.18 10,078,771 -0.10(-0.47%)
Mar 11, 2013 22.25 22.31 22.16 22.29 11,929,523 +0.12(+0.52%)
Mar 08, 2013 22.26 22.27 22.15 22.17 13,714,978 -0.14(-0.64%)
Mar 07, 2013 22.33 22.39 22.30 22.31 11,157,275 -0.03(-0.15%)
Mar 06, 2013 22.33 22.41 22.28 22.35 15,633,565 +0.13(+0.57%)
Mar 05, 2013 22.30 22.32 22.18 22.22 13,054,817 +0.10(+0.47%)
Mar 04, 2013 22.19 22.20 21.96 22.12 10,986,786 -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.