Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 31.94 32.45 31.78 31.78 31,934,718 -0.25(-0.79%)
May 30, 2013 32.00 32.25 31.81 32.03 22,338,924 +0.14(+0.43%)
May 29, 2013 32.18 32.30 31.65 31.90 23,585,708 -0.51(-1.58%)
May 28, 2013 32.63 33.10 32.34 32.41 25,954,812 +0.31(+0.98%)
May 24, 2013 32.02 32.10 31.71 32.10 23,209,634 -0.12(-0.36%)
May 23, 2013 31.62 32.29 31.59 32.21 33,177,398 +0.42(+1.33%)
May 22, 2013 32.40 32.87 31.64 31.79 62,636,848 -0.42(-1.31%)
May 21, 2013 30.79 32.35 30.76 32.21 69,100,624 +1.44(+4.69%)
May 20, 2013 31.28 31.32 30.69 30.77 24,581,294 -0.53(-1.70%)
May 17, 2013 31.50 31.79 30.68 31.30 31,939,078 -0.26(-0.82%)
May 16, 2013 31.70 31.78 30.63 31.56 17,577,432 -0.25(-0.77%)
May 15, 2013 31.80 32.16 31.62 31.80 19,401,922 +0.38(+1.21%)
May 13, 2013 31.20 31.46 31.09 31.42 15,055,359 +0.15(+0.48%)
May 10, 2013 30.99 31.27 30.96 31.27 20,459,198 +0.31(+1.01%)
May 09, 2013 30.80 31.05 30.59 30.96 20,831,190 +0.34(+1.11%)
May 08, 2013 30.71 31.03 30.61 30.62 26,902,876 -0.19(-0.62%)
May 07, 2013 30.69 30.83 30.54 30.81 21,347,540 +0.20(+0.64%)
May 06, 2013 30.97 31.31 30.61 30.61 20,713,380 -0.47(-1.51%)
May 03, 2013 31.48 31.12 30.94 31.08 18,922,726 -0.04(-0.13%)
May 02, 2013 31.24 31.31 30.96 31.12 20,931,714 +0.03(+0.09%)
May 01, 2013 30.49 31.51 30.35 31.10 58,394,288 -0.89(-2.79%)
Apr 30, 2013 32.50 32.56 31.99 31.99 29,013,766 -0.56(-1.71%)
Apr 29, 2013 32.59 32.75 32.48 32.55 16,715,468 -0.03(-0.10%)
Apr 26, 2013 32.66 32.72 32.23 32.58 15,596,881 +0.35(+1.10%)
Apr 25, 2013 32.63 32.67 32.18 32.23 23,443,772 -0.41(-1.25%)
Apr 24, 2013 33.12 33.21 32.58 32.63 22,842,624 -0.46(-1.40%)
Apr 23, 2013 32.63 33.14 32.62 33.10 25,940,050 +0.48(+1.48%)
Apr 22, 2013 32.29 32.61 32.11 32.61 20,960,328 +0.29(+0.91%)
Apr 19, 2013 31.89 32.32 31.76 32.32 18,669,678 +0.63(+2.00%)
Apr 18, 2013 31.89 31.97 31.64 31.69 16,563,061 -0.14(-0.43%)
Apr 17, 2013 31.80 31.93 31.59 31.82 17,304,730 -0.14(-0.43%)
Apr 16, 2013 31.74 32.02 31.65 31.96 14,970,685 +0.34(+1.08%)
Apr 15, 2013 31.91 32.33 31.62 31.62 22,553,914 -0.44(-1.38%)
Apr 12, 2013 31.76 32.08 31.75 32.06 14,789,288 -0.07(-0.21%)
Apr 11, 2013 31.77 32.33 31.77 32.13 25,769,772 +0.25(+0.79%)
Apr 10, 2013 31.25 31.97 31.16 31.88 27,528,138 +0.91(+2.92%)
Apr 09, 2013 31.12 31.27 30.86 30.97 15,549,693 +0.02(+0.07%)
Apr 08, 2013 30.69 30.95 30.60 30.95 14,919,006 +0.24(+0.78%)
Apr 05, 2013 30.65 30.78 30.55 30.71 18,516,704 -0.13(-0.42%)
Apr 04, 2013 30.89 31.22 30.63 30.84 20,522,748 -0.03(-0.09%)
Apr 03, 2013 30.63 31.42 30.63 30.87 38,015,220 +0.31(+1.00%)
Apr 02, 2013 30.29 30.63 30.23 30.56 18,789,126 +0.38(+1.26%)
Apr 01, 2013 29.95 30.20 29.79 30.18 14,551,750 +0.10(+0.34%)
Mar 28, 2013 29.98 30.15 29.92 30.08 24,462,058 +0.07(+0.23%)
Mar 27, 2013 30.03 30.12 29.88 30.01 16,119,073 -0.20(-0.65%)
Mar 26, 2013 29.91 30.22 29.88 30.21 17,799,830 +0.48(+1.60%)
Mar 25, 2013 29.91 29.95 29.61 29.73 19,273,490 -0.14(-0.48%)
Mar 22, 2013 29.85 30.02 29.81 29.88 14,669,993 +0.07(+0.25%)
Mar 21, 2013 29.97 30.07 29.78 29.80 17,491,812 -0.22(-0.75%)
Mar 20, 2013 29.95 30.14 29.86 30.03 22,002,270 +0.29(+0.96%)
Mar 19, 2013 29.74 29.84 29.67 29.74 22,780,682 +0.05(+0.16%)
Mar 18, 2013 29.80 29.90 29.65 29.69 17,804,920 -0.31(-1.04%)
Mar 15, 2013 29.83 30.01 29.80 30.01 35,775,400 -0.12(-0.41%)
Mar 14, 2013 30.43 30.46 29.67 30.13 38,049,300 -0.22(-0.72%)
Mar 13, 2013 30.31 30.44 30.27 30.35 26,340,212 -0.31(-1.00%)
Mar 12, 2013 29.71 30.91 30.54 30.65 82,296,888 +0.94(+3.16%)
Mar 11, 2013 29.23 29.72 29.18 29.71 56,776,824 +0.47(+1.61%)
Mar 08, 2013 29.54 29.61 29.21 29.24 43,013,828 -0.20(-0.69%)
Mar 07, 2013 29.82 29.90 29.33 29.45 20,192,742 -0.28(-0.94%)
Mar 06, 2013 29.47 29.77 29.31 29.73 27,062,516 +0.29(+0.99%)
Mar 05, 2013 29.67 29.71 29.33 29.43 22,214,264 -0.06(-0.21%)
Mar 04, 2013 29.21 29.50 29.10 29.50 20,809,032 +0.48(+1.67%)
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.