Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 29.54 29.71 29.41 29.49 2,509,255 -0.08(-0.26%)
Jun 27, 2013 29.61 29.79 29.48 29.57 3,077,570 +0.18(+0.62%)
Jun 26, 2013 29.35 29.53 29.27 29.38 2,203,396 +0.37(+1.28%)
Jun 25, 2013 28.98 29.10 28.77 29.01 3,580,026 +0.06(+0.20%)
Jun 24, 2013 28.71 29.18 28.62 28.95 4,188,904 -0.04(-0.14%)
Jun 21, 2013 29.34 29.37 28.77 29.00 4,616,387 -0.23(-0.79%)
Jun 20, 2013 29.72 29.84 29.18 29.23 5,520,622 -1.16(-3.81%)
Jun 19, 2013 30.88 30.98 30.37 30.38 3,241,644 -0.58(-1.89%)
Jun 18, 2013 30.91 31.03 30.80 30.97 2,291,272 -0.16(-0.51%)
Jun 17, 2013 31.42 31.55 30.98 31.13 3,436,004 +0.15(+0.48%)
Jun 14, 2013 30.86 31.17 30.85 30.98 2,512,260 -0.22(-0.70%)
Jun 13, 2013 31.05 31.21 31.00 31.20 5,137,964 +0.27(+0.86%)
Jun 12, 2013 31.24 31.26 30.83 30.93 5,791,747 +0.35(+1.16%)
Jun 11, 2013 30.54 30.69 30.45 30.58 5,524,944 -0.04(-0.13%)
Jun 10, 2013 30.69 30.73 30.51 30.62 3,154,005 +0.10(+0.33%)
Jun 07, 2013 30.10 30.61 30.08 30.52 3,540,233 +0.31(+1.04%)
Jun 06, 2013 30.30 30.31 29.85 30.21 7,610,136 +0.34(+1.15%)
Jun 05, 2013 30.43 30.43 29.83 29.86 12,580,477 -0.58(-1.92%)
Jun 04, 2013 30.61 30.70 30.33 30.45 9,807,729 -0.22(-0.73%)
Jun 03, 2013 30.78 30.94 30.55 30.67 5,165,390 +0.12(+0.39%)
May 31, 2013 30.65 30.87 30.55 30.55 3,573,328 -0.38(-1.24%)
May 30, 2013 30.69 31.02 30.61 30.94 3,188,485 +0.24(+0.79%)
May 29, 2013 30.94 31.10 30.59 30.69 7,957,383 -0.93(-2.95%)
May 28, 2013 31.85 31.87 31.57 31.63 3,443,363 +0.37(+1.17%)
May 24, 2013 30.94 31.32 30.91 31.26 2,174,637 +0.14(+0.46%)
May 23, 2013 31.03 31.20 30.87 31.12 2,436,870 -0.12(-0.40%)
May 22, 2013 31.17 31.54 31.17 31.24 4,264,851 +0.17(+0.55%)
May 21, 2013 30.69 31.17 30.69 31.07 4,066,167 +0.26(+0.84%)
May 20, 2013 30.80 30.96 30.74 30.81 2,391,495 -0.01(-0.02%)
May 17, 2013 30.66 30.86 30.58 30.82 3,283,523 +0.06(+0.21%)
May 16, 2013 31.04 31.07 30.72 30.75 4,174,074 -0.21(-0.67%)
May 15, 2013 30.75 31.00 30.74 30.96 3,665,567 +0.47(+1.53%)
May 13, 2013 30.46 30.54 30.41 30.49 3,743,905 +0.03(+0.10%)
May 10, 2013 30.17 30.54 30.04 30.46 5,496,525 +0.54(+1.81%)
May 09, 2013 29.90 30.13 29.86 29.92 3,087,464 -0.06(-0.20%)
May 08, 2013 29.95 30.13 29.87 29.98 3,241,397 +0.07(+0.22%)
May 07, 2013 29.85 29.98 29.77 29.92 2,867,679 +0.13(+0.43%)
May 06, 2013 29.92 29.94 29.75 29.79 2,107,105 -0.13(-0.43%)
May 03, 2013 29.94 30.03 29.90 29.92 3,451,487 -0.11(-0.37%)
May 02, 2013 29.96 30.13 29.93 30.03 3,234,559 -0.04(-0.14%)
May 01, 2013 30.11 30.27 30.02 30.07 3,803,574 -0.08(-0.27%)
Apr 30, 2013 30.06 30.23 29.95 30.15 6,834,813 -0.46(-1.49%)
Apr 29, 2013 30.49 30.67 30.43 30.60 3,442,490 +0.15(+0.50%)
Apr 26, 2013 30.28 30.46 30.24 30.45 3,686,498 +0.21(+0.70%)
Apr 25, 2013 30.32 30.53 30.07 30.24 8,055,756 +0.26(+0.88%)
Apr 24, 2013 30.05 30.11 29.75 29.98 7,647,504 +0.13(+0.45%)
Apr 23, 2013 29.87 30.05 29.78 29.85 7,192,349 +0.27(+0.93%)
Apr 22, 2013 29.45 29.66 29.34 29.57 5,067,339 +0.12(+0.42%)
Apr 19, 2013 29.39 29.53 29.29 29.45 5,865,617 +0.03(+0.10%)
Apr 18, 2013 29.72 29.75 29.26 29.42 11,769,681 +0.03(+0.10%)
Apr 17, 2013 28.57 29.45 28.53 29.39 13,615,875 +0.56(+1.94%)
Apr 16, 2013 28.79 28.83 28.58 28.83 4,685,792 +0.09(+0.30%)
Apr 15, 2013 28.63 29.29 28.58 28.74 11,435,799 +0.44(+1.57%)
Apr 12, 2013 28.29 28.31 28.11 28.30 6,627,635 -0.03(-0.10%)
Apr 11, 2013 27.98 28.35 27.96 28.33 8,726,610 +0.45(+1.61%)
Apr 10, 2013 27.59 27.90 27.58 27.88 5,171,333 +0.25(+0.91%)
Apr 09, 2013 27.59 27.69 27.45 27.63 5,857,120 +0.15(+0.53%)
Apr 08, 2013 27.32 27.49 27.24 27.48 3,846,251 +0.16(+0.60%)
Apr 05, 2013 27.21 27.35 27.08 27.32 3,119,113 -0.11(-0.40%)
Apr 04, 2013 27.31 27.47 27.31 27.43 3,510,401 +0.01(+0.02%)
Apr 03, 2013 27.49 27.53 27.38 27.42 2,700,061 +0.00(+0.00%)
Apr 02, 2013 27.40 27.50 27.37 27.42 3,725,460 +0.05(+0.17%)
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.