Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 20.89 20.97 20.62 20.66 33,543,648 -0.38(-1.81%)
May 30, 2013 21.01 21.27 20.99 21.04 22,915,184 +0.02(+0.09%)
May 29, 2013 21.06 21.16 20.82 21.02 22,764,702 -0.18(-0.86%)
May 28, 2013 21.10 21.48 21.08 21.21 25,524,234 +0.34(+1.63%)
May 24, 2013 20.55 20.87 20.46 20.87 0 +0.06(+0.29%)
May 23, 2013 20.50 20.84 20.36 20.81 24,794,464 +0.03(+0.15%)
May 22, 2013 21.13 21.32 20.67 20.77 29,985,156 -0.21(-1.00%)
May 21, 2013 21.37 21.43 20.98 20.98 34,091,364 -0.38(-1.79%)
May 20, 2013 21.60 21.64 21.29 21.37 0 -0.29(-1.34%)
May 17, 2013 21.57 21.81 21.57 21.66 0 +0.35(+1.63%)
May 16, 2013 21.69 21.73 21.28 21.31 22,313,682 -0.32(-1.50%)
May 15, 2013 21.49 21.65 21.41 21.63 22,435,426 +0.50(+2.39%)
May 13, 2013 21.31 21.31 21.04 21.13 18,907,292 -0.12(-0.57%)
May 10, 2013 21.15 21.32 21.08 21.25 0 +0.18(+0.87%)
May 09, 2013 21.00 21.38 20.92 21.07 24,347,354 +0.08(+0.38%)
May 08, 2013 20.63 21.00 20.53 20.99 18,401,604 +0.39(+1.89%)
May 07, 2013 20.60 20.67 20.28 20.60 0 -0.06(-0.28%)
May 06, 2013 20.65 20.94 20.53 20.66 0 -0.05(-0.22%)
May 03, 2013 20.62 20.82 20.45 20.70 0 +0.25(+1.23%)
May 02, 2013 20.02 20.51 19.87 20.45 25,884,422 +0.44(+2.19%)
May 01, 2013 20.00 20.19 19.83 20.01 0 +0.00(+0.02%)
Apr 30, 2013 20.11 20.29 19.91 20.01 0 -0.17(-0.85%)
Apr 29, 2013 20.09 20.24 19.94 20.18 18,778,168 +0.11(+0.57%)
Apr 26, 2013 20.01 20.19 19.82 20.06 27,790,186 +0.07(+0.34%)
Apr 25, 2013 20.36 20.38 19.89 20.00 30,053,228 -0.23(-1.15%)
Apr 24, 2013 20.24 20.37 20.10 20.23 0 +0.18(+0.91%)
Apr 23, 2013 19.84 20.15 19.80 20.05 33,199,364 +0.33(+1.67%)
Apr 22, 2013 19.91 19.98 19.54 19.72 36,034,132 -0.29(-1.45%)
Apr 19, 2013 20.15 20.33 19.82 20.01 40,850,492 -0.16(-0.81%)
Apr 18, 2013 20.56 20.71 20.14 20.17 66,397,192 -1.25(-5.85%)
Apr 17, 2013 21.57 21.70 21.25 21.42 38,446,368 -0.35(-1.60%)
Apr 16, 2013 21.46 21.83 21.39 21.77 22,596,830 +0.45(+2.10%)
Apr 15, 2013 21.76 21.95 21.27 21.32 24,083,714 -0.56(-2.57%)
Apr 12, 2013 22.11 22.11 21.70 21.89 16,537,838 -0.18(-0.81%)
Apr 11, 2013 21.93 22.16 21.85 22.07 19,092,060 +0.18(+0.84%)
Apr 10, 2013 21.51 21.99 21.49 21.88 20,951,684 +0.47(+2.19%)
Apr 09, 2013 21.17 21.56 21.13 21.41 16,402,989 +0.08(+0.36%)
Apr 08, 2013 21.16 21.71 21.11 21.34 26,676,376 +0.13(+0.63%)
Apr 05, 2013 20.90 21.23 20.81 21.20 18,948,386 -0.10(-0.48%)
Apr 04, 2013 21.13 21.33 21.04 21.31 15,467,032 +0.11(+0.52%)
Apr 03, 2013 21.31 21.39 21.13 21.20 30,102,754 -0.25(-1.18%)
Apr 02, 2013 21.49 21.69 21.36 21.45 39,877,844 +0.17(+0.81%)
Apr 01, 2013 21.25 21.67 21.17 21.28 53,993,748 +0.57(+2.75%)
Mar 28, 2013 19.87 20.82 19.65 20.71 63,440,520 +0.82(+4.13%)
Mar 27, 2013 19.73 20.08 19.46 19.89 32,512,928 -0.01(-0.04%)
Mar 26, 2013 19.73 19.91 19.51 19.89 28,173,178 +0.30(+1.52%)
Mar 25, 2013 20.39 20.39 19.53 19.59 47,598,356 -0.75(-3.68%)
Mar 22, 2013 20.24 20.42 20.23 20.34 22,278,112 +0.13(+0.66%)
Mar 21, 2013 19.93 20.26 19.84 20.21 36,807,316 +0.19(+0.95%)
Mar 20, 2013 19.73 20.09 19.50 20.02 38,316,272 +0.51(+2.59%)
Mar 19, 2013 19.48 20.48 19.27 19.51 38,292,420 +0.38(+1.97%)
Mar 18, 2013 19.04 19.30 18.92 19.14 37,547,084 -0.11(-0.60%)
Mar 15, 2013 19.75 19.89 19.22 19.25 57,004,892 -0.53(-2.68%)
Mar 14, 2013 19.78 20.20 19.71 19.78 44,890,516 +0.31(+1.61%)
Mar 13, 2013 20.23 20.24 19.33 19.47 51,857,952 -0.76(-3.74%)
Mar 12, 2013 19.74 20.28 19.44 20.23 42,220,928 +0.08(+0.38%)
Mar 11, 2013 20.28 20.37 20.11 20.15 23,475,172 -0.14(-0.70%)
Mar 08, 2013 20.31 20.42 19.96 20.29 34,245,136 +0.06(+0.28%)
Mar 07, 2013 20.50 20.57 20.14 20.23 24,744,926 -0.23(-1.10%)
Mar 06, 2013 21.00 21.00 20.41 20.46 38,126,604 -0.65(-3.06%)
Mar 05, 2013 21.21 21.39 20.91 21.10 25,694,484 -0.08(-0.40%)
Mar 04, 2013 20.75 21.19 20.72 21.19 25,532,962 +0.22(+1.06%)
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.