Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 27.47 27.65 27.11 27.36 5,788,661 +0.43(+1.59%)
Jun 26, 2013 27.07 27.23 26.66 26.93 5,370,477 +0.15(+0.57%)
Jun 25, 2013 26.23 26.90 25.97 26.78 6,933,303 +0.78(+3.01%)
Jun 24, 2013 25.99 26.57 25.46 25.99 6,791,267 -0.38(-1.43%)
Jun 21, 2013 25.99 26.38 25.45 26.37 16,284,046 +0.55(+2.13%)
Jun 20, 2013 26.65 26.65 25.71 25.82 7,740,581 -0.99(-3.68%)
Jun 19, 2013 27.81 27.94 26.51 26.81 6,254,099 -1.00(-3.60%)
Jun 18, 2013 28.00 28.10 27.74 27.81 5,340,687 -0.09(-0.31%)
Jun 17, 2013 28.23 28.46 27.72 27.89 4,379,906 -0.01(-0.05%)
Jun 14, 2013 27.63 28.26 27.63 27.91 4,373,789 +0.15(+0.55%)
Jun 13, 2013 27.08 27.84 26.84 27.76 5,008,516 +0.83(+3.10%)
Jun 12, 2013 27.56 27.56 26.83 26.92 5,250,779 -0.25(-0.91%)
Jun 11, 2013 27.50 27.57 27.15 27.17 7,181,704 -0.50(-1.81%)
Jun 10, 2013 28.39 28.43 27.66 27.67 6,456,089 -0.64(-2.25%)
Jun 07, 2013 28.37 28.52 28.00 28.31 4,637,302 -0.17(-0.59%)
Jun 06, 2013 28.14 28.47 27.71 28.47 3,895,902 +0.29(+1.03%)
Jun 05, 2013 28.50 28.67 28.02 28.18 4,448,460 -0.41(-1.42%)
Jun 04, 2013 29.35 29.74 28.57 28.59 3,420,796 -0.73(-2.47%)
Jun 03, 2013 29.20 29.61 28.87 29.32 4,661,135 +0.09(+0.30%)
May 31, 2013 29.74 30.06 29.20 29.23 9,040,534 -0.58(-1.95%)
May 30, 2013 30.40 30.66 29.79 29.81 3,762,433 -0.55(-1.82%)
May 29, 2013 30.51 30.57 29.94 30.36 5,041,010 -0.42(-1.37%)
May 28, 2013 31.11 31.30 30.43 30.78 3,453,540 -0.01(-0.02%)
May 24, 2013 30.58 30.87 30.21 30.79 2,613,431 +0.05(+0.17%)
May 23, 2013 31.22 31.22 30.46 30.74 4,972,097 -0.81(-2.57%)
May 22, 2013 32.46 33.01 31.33 31.55 5,616,939 -0.92(-2.84%)
May 21, 2013 32.14 32.48 32.04 32.47 3,670,834 +0.43(+1.34%)
May 20, 2013 31.73 32.04 31.67 32.04 2,822,404 +0.22(+0.71%)
May 17, 2013 31.85 31.95 31.61 31.82 4,811,413 +0.00(+0.00%)
May 16, 2013 31.67 31.91 31.64 31.82 3,661,994 +0.02(+0.07%)
May 15, 2013 31.43 31.82 31.27 31.80 4,463,523 +0.44(+1.39%)
May 13, 2013 31.43 31.56 31.29 31.36 3,475,078 -0.06(-0.18%)
May 10, 2013 31.22 31.43 31.11 31.42 2,696,813 +0.30(+0.96%)
May 09, 2013 31.24 31.30 31.06 31.12 2,998,056 -0.14(-0.46%)
May 08, 2013 31.13 31.28 31.11 31.27 2,894,556 +0.09(+0.30%)
May 07, 2013 31.25 31.38 30.99 31.17 3,361,187 +0.09(+0.28%)
May 06, 2013 30.95 31.09 30.82 31.09 3,604,192 +0.09(+0.28%)
May 03, 2013 31.01 31.08 30.76 31.00 7,013,831 +0.26(+0.85%)
May 02, 2013 30.51 30.76 30.38 30.74 3,848,349 +0.34(+1.12%)
May 01, 2013 30.45 30.53 30.21 30.40 5,399,430 -0.03(-0.10%)
Apr 30, 2013 30.21 30.44 30.11 30.43 4,821,170 +0.17(+0.55%)
Apr 29, 2013 30.24 30.27 30.17 30.26 5,388,941 +0.09(+0.29%)
Apr 26, 2013 30.14 30.18 30.06 30.17 8,305,136 +0.11(+0.36%)
Apr 25, 2013 30.17 30.24 30.06 30.06 38,698,996 -0.89(-2.88%)
Apr 24, 2013 30.37 31.34 30.37 30.95 5,336,083 +0.54(+1.76%)
Apr 23, 2013 30.17 30.55 30.04 30.42 3,561,355 +0.31(+1.04%)
Apr 22, 2013 30.14 30.24 29.86 30.11 2,916,593 -0.06(-0.19%)
Apr 19, 2013 29.53 30.23 29.48 30.16 4,515,370 +0.70(+2.39%)
Apr 18, 2013 29.74 29.80 29.20 29.46 2,984,635 -0.28(-0.95%)
Apr 17, 2013 29.71 29.82 29.32 29.74 5,501,748 -0.29(-0.97%)
Apr 16, 2013 29.77 30.06 29.32 30.03 3,792,703 +0.60(+2.05%)
Apr 15, 2013 29.62 29.95 29.39 29.43 4,860,053 -0.38(-1.29%)
Apr 12, 2013 29.80 29.92 29.74 29.82 3,959,205 -0.02(-0.07%)
Apr 11, 2013 29.26 29.87 29.14 29.84 4,448,604 +0.64(+2.19%)
Apr 10, 2013 28.95 29.44 28.92 29.20 2,575,733 +0.30(+1.03%)
Apr 09, 2013 29.01 29.05 28.71 28.90 3,126,185 -0.15(-0.50%)
Apr 08, 2013 28.52 29.06 28.44 29.05 3,164,510 +0.51(+1.78%)
Apr 05, 2013 28.33 28.60 28.18 28.54 4,848,452 -0.22(-0.78%)
Apr 04, 2013 28.78 29.03 28.66 28.76 5,714,354 +0.01(+0.05%)
Apr 03, 2013 29.23 29.23 28.72 28.75 2,700,956 -0.36(-1.25%)
Apr 02, 2013 29.07 29.26 28.97 29.11 2,305,336 +0.16(+0.55%)
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.