Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 23.26 23.32 22.78 22.78 6,541,135 -0.61(-2.60%)
May 30, 2013 23.08 23.51 22.99 23.39 4,588,431 +0.32(+1.38%)
May 29, 2013 23.04 23.26 22.90 23.07 5,793,109 -0.22(-0.93%)
May 28, 2013 23.12 23.40 23.02 23.28 5,892,881 +0.63(+2.77%)
May 24, 2013 22.49 22.71 22.37 22.66 3,669,739 +0.01(+0.06%)
May 23, 2013 22.66 22.72 22.38 22.64 7,640,094 -0.34(-1.47%)
May 22, 2013 23.28 23.64 22.87 22.98 4,762,381 -0.27(-1.16%)
May 21, 2013 23.37 23.49 23.21 23.25 4,162,424 -0.11(-0.46%)
May 20, 2013 23.32 23.59 23.29 23.36 3,927,383 +0.01(+0.03%)
May 17, 2013 23.30 23.39 23.16 23.35 6,911,305 +0.20(+0.85%)
May 16, 2013 23.37 23.55 23.12 23.16 6,099,952 -0.20(-0.87%)
May 15, 2013 22.97 23.38 22.86 23.36 6,781,945 +0.53(+2.32%)
May 13, 2013 22.73 22.92 22.61 22.83 5,906,398 -0.05(-0.21%)
May 10, 2013 22.28 22.91 22.14 22.88 14,983,615 +0.76(+3.46%)
May 09, 2013 22.16 22.27 21.97 22.11 4,055,055 -0.02(-0.09%)
May 08, 2013 21.83 22.15 21.67 22.13 4,617,373 +0.26(+1.20%)
May 07, 2013 21.93 22.02 21.77 21.87 5,481,986 +0.02(+0.09%)
May 06, 2013 21.78 21.96 21.76 21.85 5,539,708 +0.08(+0.37%)
May 03, 2013 21.61 21.97 21.33 21.77 6,600,888 +0.44(+2.08%)
May 02, 2013 21.28 21.36 21.13 21.33 7,054,739 +0.24(+1.14%)
May 01, 2013 21.29 21.61 21.06 21.09 9,943,888 -0.20(-0.95%)
Apr 30, 2013 21.04 21.44 20.48 21.29 17,655,642 +1.36(+6.83%)
Apr 29, 2013 19.94 20.01 19.78 19.92 5,650,720 +0.11(+0.54%)
Apr 26, 2013 19.90 19.92 19.64 19.82 5,646,469 -0.10(-0.51%)
Apr 25, 2013 19.99 20.02 19.83 19.92 4,355,616 +0.01(+0.07%)
Apr 24, 2013 19.97 20.03 19.80 19.90 3,328,333 -0.01(-0.03%)
Apr 23, 2013 19.92 20.17 19.66 19.91 6,544,171 +0.33(+1.68%)
Apr 22, 2013 19.44 19.63 19.19 19.58 3,165,777 +0.21(+1.07%)
Apr 19, 2013 19.10 19.39 19.04 19.38 3,530,828 +0.38(+2.01%)
Apr 18, 2013 19.27 19.29 18.91 18.99 3,861,838 -0.24(-1.26%)
Apr 17, 2013 19.56 19.68 19.09 19.23 6,899,895 -0.56(-2.81%)
Apr 16, 2013 19.62 19.79 19.53 19.79 3,560,571 +0.38(+1.93%)
Apr 15, 2013 20.09 20.17 19.39 19.42 7,176,669 -0.79(-3.92%)
Apr 12, 2013 20.14 20.27 20.09 20.21 4,853,573 -0.03(-0.17%)
Apr 11, 2013 20.09 20.29 19.94 20.24 6,971,643 +0.20(+1.00%)
Apr 10, 2013 19.58 20.08 19.56 20.04 6,777,299 +0.67(+3.46%)
Apr 09, 2013 19.39 19.47 19.24 19.37 4,487,714 +0.08(+0.42%)
Apr 08, 2013 19.03 19.29 18.89 19.29 2,931,059 +0.26(+1.37%)
Apr 05, 2013 18.91 19.06 18.68 19.03 6,177,594 -0.21(-1.12%)
Apr 04, 2013 18.96 19.29 18.88 19.24 5,601,937 +0.37(+1.95%)
Apr 03, 2013 19.39 19.39 18.79 18.87 6,658,701 -0.46(-2.39%)
Apr 02, 2013 19.11 19.34 19.06 19.33 4,363,256 +0.31(+1.62%)
Apr 01, 2013 19.42 19.52 18.98 19.03 4,085,561 -0.40(-2.04%)
Mar 28, 2013 19.24 19.45 19.18 19.42 4,130,336 +0.21(+1.08%)
Mar 27, 2013 19.11 19.29 19.02 19.21 3,912,573 -0.06(-0.31%)
Mar 26, 2013 19.07 19.28 18.98 19.27 3,317,488 +0.28(+1.48%)
Mar 25, 2013 19.16 19.21 18.88 18.99 3,760,257 -0.05(-0.25%)
Mar 22, 2013 19.06 19.07 18.92 19.04 2,860,791 +0.08(+0.42%)
Mar 21, 2013 19.07 19.19 18.91 18.96 3,361,189 -0.22(-1.15%)
Mar 20, 2013 19.18 19.29 19.07 19.18 4,823,195 +0.17(+0.88%)
Mar 19, 2013 19.46 19.54 18.91 19.01 7,721,477 -0.38(-1.94%)
Mar 18, 2013 19.29 19.54 19.11 19.39 4,373,121 -0.15(-0.76%)
Mar 15, 2013 19.38 19.58 19.19 19.54 7,837,101 +0.20(+1.04%)
Mar 14, 2013 19.13 19.60 19.07 19.33 6,890,260 +0.25(+1.34%)
Mar 13, 2013 18.58 19.11 18.54 19.08 4,882,824 +0.22(+1.17%)
Mar 12, 2013 18.95 18.95 18.77 18.86 4,409,383 -0.09(-0.46%)
Mar 11, 2013 18.83 18.95 18.68 18.95 4,049,597 +0.09(+0.50%)
Mar 08, 2013 18.87 18.91 18.64 18.85 4,533,380 +0.11(+0.61%)
Mar 07, 2013 18.68 18.80 18.64 18.74 4,674,422 +0.11(+0.58%)
Mar 06, 2013 18.73 18.80 18.59 18.63 4,701,675 +0.05(+0.29%)
Mar 05, 2013 18.58 18.74 18.51 18.58 5,902,786 +0.16(+0.87%)
Mar 04, 2013 17.97 18.48 17.91 18.42 10,750,559 +0.42(+2.35%)
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.