Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 25.07 25.30 24.80 24.86 2,465,245 -0.27(-1.08%)
May 30, 2013 25.05 25.32 24.93 25.13 1,859,426 +0.59(+2.41%)
May 29, 2013 24.42 24.60 24.30 24.54 2,026,262 -0.12(-0.48%)
May 28, 2013 24.81 24.85 24.54 24.66 2,024,620 -0.06(-0.24%)
May 24, 2013 24.53 24.71 24.41 24.71 1,484,669 +0.08(+0.31%)
May 23, 2013 24.73 24.75 24.41 24.64 2,233,337 -0.10(-0.41%)
May 22, 2013 25.00 25.25 24.64 24.74 2,203,955 -0.30(-1.21%)
May 21, 2013 25.04 25.16 24.88 25.04 2,199,724 -0.43(-1.69%)
May 20, 2013 25.47 25.66 25.35 25.47 1,750,579 -0.08(-0.30%)
May 17, 2013 25.14 25.55 25.14 25.55 2,938,884 +0.50(+1.99%)
May 16, 2013 25.15 25.28 24.95 25.05 1,275,478 -0.26(-1.03%)
May 15, 2013 25.02 25.32 25.02 25.31 1,099,837 +0.40(+1.59%)
May 13, 2013 24.77 24.98 24.56 24.92 1,191,085 -0.27(-1.07%)
May 10, 2013 25.24 25.25 24.92 25.19 2,168,432 +0.45(+1.81%)
May 09, 2013 25.04 25.06 24.66 24.74 2,005,746 -0.35(-1.41%)
May 08, 2013 25.04 25.32 24.94 25.09 1,194,556 +0.19(+0.78%)
May 07, 2013 24.88 25.01 24.64 24.90 1,646,444 +0.60(+2.47%)
May 06, 2013 24.32 24.40 24.18 24.30 882,043 +0.19(+0.77%)
May 03, 2013 24.36 24.22 24.02 24.12 1,288,198 +0.27(+1.13%)
May 02, 2013 23.73 23.92 23.64 23.84 1,726,100 +0.46(+1.95%)
May 01, 2013 23.59 23.80 23.31 23.39 1,192,596 -0.91(-3.75%)
Apr 30, 2013 24.03 24.33 23.87 24.30 3,167,014 +0.11(+0.45%)
Apr 29, 2013 24.22 24.46 23.91 24.19 2,175,037 +0.19(+0.81%)
Apr 26, 2013 23.97 24.08 23.94 24.00 956,421 +0.06(+0.25%)
Apr 25, 2013 23.76 24.11 23.71 23.94 1,653,650 +0.01(+0.04%)
Apr 24, 2013 23.88 24.01 23.79 23.93 1,443,402 +0.18(+0.75%)
Apr 23, 2013 23.91 23.98 23.53 23.75 2,555,026 -0.07(-0.28%)
Apr 22, 2013 23.57 23.93 23.27 23.82 2,347,520 +0.59(+2.54%)
Apr 19, 2013 23.15 23.29 23.04 23.23 2,175,014 +0.43(+1.89%)
Apr 18, 2013 22.88 22.99 22.44 22.80 2,787,728 -0.46(-2.00%)
Apr 17, 2013 23.81 23.82 23.02 23.26 3,585,875 -1.06(-4.37%)
Apr 16, 2013 24.08 24.33 23.70 24.33 3,721,355 +1.00(+4.31%)
Apr 15, 2013 23.94 23.95 23.31 23.32 2,094,617 -0.46(-1.92%)
Apr 12, 2013 23.66 23.79 23.44 23.78 1,197,896 +0.07(+0.29%)
Apr 11, 2013 23.79 24.02 23.68 23.71 2,204,199 +0.08(+0.36%)
Apr 10, 2013 23.36 23.68 23.34 23.63 3,217,832 +1.07(+4.76%)
Apr 09, 2013 22.52 22.70 22.39 22.55 897,027 +0.38(+1.71%)
Apr 08, 2013 22.02 22.19 21.85 22.17 1,182,936 -0.15(-0.68%)
Apr 05, 2013 21.83 22.36 21.72 22.32 1,555,849 +0.45(+2.05%)
Apr 04, 2013 21.93 22.11 21.66 21.88 2,385,451 -0.41(-1.86%)
Apr 03, 2013 22.60 22.65 22.15 22.29 1,895,166 -0.26(-1.16%)
Apr 02, 2013 22.69 22.69 22.46 22.55 1,934,718 +0.46(+2.10%)
Apr 01, 2013 22.14 22.22 21.89 22.09 1,139,530 -0.03(-0.15%)
Mar 28, 2013 22.41 22.46 22.07 22.12 1,403,235 -0.32(-1.43%)
Mar 27, 2013 22.04 22.52 21.99 22.44 3,033,334 -0.02(-0.07%)
Mar 26, 2013 22.37 22.56 22.30 22.46 2,223,641 +0.17(+0.76%)
Mar 25, 2013 23.02 23.04 22.05 22.29 3,009,988 -0.66(-2.87%)
Mar 22, 2013 22.79 23.07 22.70 22.95 2,333,450 +0.50(+2.22%)
Mar 21, 2013 22.62 22.70 22.37 22.45 1,320,462 -0.50(-2.17%)
Mar 20, 2013 22.98 23.06 22.81 22.95 1,141,464 +0.08(+0.33%)
Mar 19, 2013 23.27 23.35 22.57 22.87 3,553,756 -0.44(-1.88%)
Mar 18, 2013 23.15 23.57 23.13 23.31 2,045,285 -0.67(-2.78%)
Mar 15, 2013 24.03 24.21 23.84 23.98 2,465,949 +0.18(+0.74%)
Mar 14, 2013 23.63 23.90 23.57 23.80 1,980,884 +0.61(+2.62%)
Mar 13, 2013 23.16 23.22 23.00 23.19 898,082 -0.12(-0.51%)
Mar 12, 2013 23.59 23.62 23.25 23.31 1,718,069 +0.10(+0.44%)
Mar 11, 2013 23.14 23.28 23.03 23.21 1,522,951 +0.05(+0.22%)
Mar 08, 2013 23.09 23.20 22.81 23.16 2,601,777 +0.35(+1.52%)
Mar 07, 2013 22.45 22.96 22.29 22.81 3,187,434 +0.41(+1.85%)
Mar 06, 2013 22.56 22.59 22.19 22.40 1,531,607 -0.01(-0.04%)
Mar 05, 2013 22.52 22.76 22.37 22.41 2,974,910 +0.53(+2.43%)
Mar 04, 2013 21.66 21.88 21.48 21.88 3,283,921 -0.26(-1.18%)
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.