Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 22.80 23.08 22.64 22.64 9,282,313 -0.12(-0.51%)
May 30, 2013 23.02 23.39 22.74 22.76 10,531,791 -0.11(-0.47%)
May 29, 2013 22.95 23.25 22.69 22.87 15,342,593 -0.28(-1.22%)
May 28, 2013 23.21 23.66 23.07 23.15 29,429,752 -1.89(-7.53%)
May 24, 2013 24.97 25.06 24.85 25.03 7,364,394 -0.05(-0.20%)
May 23, 2013 24.87 25.24 24.72 25.09 9,019,148 +0.09(+0.35%)
May 22, 2013 25.27 25.62 24.93 25.00 9,621,954 -0.30(-1.17%)
May 21, 2013 25.30 25.49 25.22 25.29 6,674,726 +0.01(+0.06%)
May 20, 2013 25.44 25.56 25.24 25.28 6,922,311 -0.12(-0.46%)
May 17, 2013 25.22 25.50 25.16 25.40 11,690,966 +0.26(+1.03%)
May 16, 2013 25.35 25.43 25.06 25.14 7,541,622 -0.29(-1.14%)
May 15, 2013 25.26 25.68 25.07 25.42 8,036,034 +0.19(+0.74%)
May 13, 2013 25.58 25.64 25.21 25.24 7,461,037 -0.37(-1.44%)
May 10, 2013 25.45 25.61 25.39 25.61 24,452,810 +0.11(+0.42%)
May 09, 2013 25.53 25.67 25.40 25.50 26,560,992 -0.08(-0.31%)
May 08, 2013 25.38 25.63 25.38 25.58 9,367,740 +0.14(+0.56%)
May 07, 2013 25.31 25.48 25.25 25.43 6,258,583 +0.19(+0.74%)
May 06, 2013 25.41 25.48 25.05 25.25 8,720,846 -0.40(-1.56%)
May 03, 2013 26.11 26.03 25.63 25.65 9,802,525 -0.38(-1.46%)
May 02, 2013 26.23 26.23 25.70 26.03 9,953,113 -0.29(-1.12%)
May 01, 2013 26.70 26.82 26.19 26.32 15,072,294 -0.54(-2.03%)
Apr 30, 2013 26.96 27.07 26.65 26.87 12,759,659 -0.19(-0.71%)
Apr 29, 2013 26.82 27.06 26.76 27.06 7,707,577 +0.32(+1.21%)
Apr 26, 2013 26.63 26.80 26.64 26.74 7,342,957 +0.10(+0.38%)
Apr 25, 2013 26.64 26.79 26.39 26.64 6,869,528 +0.02(+0.08%)
Apr 24, 2013 26.38 26.66 26.35 26.62 8,405,152 +0.21(+0.79%)
Apr 23, 2013 26.31 26.41 26.09 26.41 7,147,431 +0.14(+0.55%)
Apr 22, 2013 26.27 26.35 26.18 26.26 6,625,741 -0.01(-0.03%)
Apr 19, 2013 26.16 26.32 26.00 26.27 12,267,602 +0.16(+0.60%)
Apr 18, 2013 25.90 26.18 25.76 26.11 7,582,480 +0.28(+1.08%)
Apr 17, 2013 25.68 25.92 25.65 25.83 8,042,119 +0.05(+0.19%)
Apr 16, 2013 25.72 25.79 25.53 25.78 7,963,612 +0.11(+0.45%)
Apr 15, 2013 25.81 25.99 25.67 25.67 10,416,004 -0.27(-1.05%)
Apr 12, 2013 25.86 25.96 25.81 25.94 7,927,752 +0.03(+0.11%)
Apr 11, 2013 25.93 25.96 25.79 25.91 6,431,700 +0.03(+0.11%)
Apr 10, 2013 25.68 25.96 25.59 25.88 7,864,698 +0.31(+1.20%)
Apr 09, 2013 25.39 25.69 25.30 25.58 8,411,480 +0.20(+0.79%)
Apr 08, 2013 25.13 25.38 24.97 25.38 7,030,836 +0.21(+0.83%)
Apr 05, 2013 24.71 25.24 24.65 25.17 10,754,764 +0.30(+1.21%)
Apr 04, 2013 24.74 24.92 24.71 24.87 5,797,401 +0.16(+0.64%)
Apr 03, 2013 24.87 24.93 24.66 24.71 7,845,314 -0.14(-0.55%)
Apr 02, 2013 24.65 24.86 24.62 24.85 5,537,386 +0.24(+0.96%)
Apr 01, 2013 24.65 24.74 24.56 24.61 4,752,436 -0.09(-0.35%)
Mar 28, 2013 24.35 24.75 24.32 24.70 8,252,147 +0.32(+1.32%)
Mar 27, 2013 24.07 24.40 24.04 24.37 5,524,457 +0.19(+0.77%)
Mar 26, 2013 24.12 24.27 24.06 24.19 4,763,020 +0.19(+0.78%)
Mar 25, 2013 24.32 24.44 23.95 24.00 10,214,150 -0.24(-1.00%)
Mar 22, 2013 24.14 24.31 24.08 24.24 7,437,264 +0.11(+0.45%)
Mar 21, 2013 24.13 24.19 24.02 24.14 6,340,266 +0.01(+0.03%)
Mar 20, 2013 24.03 24.17 23.95 24.13 7,155,824 +0.16(+0.66%)
Mar 19, 2013 23.99 24.17 23.81 23.97 9,823,207 +0.05(+0.21%)
Mar 18, 2013 23.76 23.99 23.73 23.92 8,088,264 +0.01(+0.03%)
Mar 15, 2013 23.21 23.95 23.11 23.91 18,498,780 +0.65(+2.80%)
Mar 14, 2013 23.08 23.28 23.05 23.26 6,322,906 +0.20(+0.87%)
Mar 13, 2013 22.98 23.09 22.92 23.06 3,838,785 +0.09(+0.41%)
Mar 12, 2013 23.20 23.25 22.92 22.97 7,218,143 -0.24(-1.05%)
Mar 11, 2013 22.93 23.25 22.93 23.21 8,003,118 +0.20(+0.87%)
Mar 08, 2013 22.87 23.05 22.75 23.01 9,817,111 +0.22(+0.97%)
Mar 07, 2013 22.74 22.88 22.74 22.79 7,706,122 +0.01(+0.03%)
Mar 06, 2013 22.58 22.86 22.55 22.78 8,365,176 +0.27(+1.18%)
Mar 05, 2013 22.45 22.69 22.43 22.52 8,458,324 +0.07(+0.32%)
Mar 04, 2013 22.09 22.50 22.05 22.45 6,636,253 +0.31(+1.39%)
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.