Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 23.32 23.60 23.18 23.18 2,964,071 -0.23(-0.98%)
May 30, 2013 23.44 23.66 23.27 23.41 1,574,292 +0.02(+0.09%)
May 29, 2013 23.49 23.60 22.97 23.39 2,719,724 -0.35(-1.47%)
May 28, 2013 23.82 24.07 23.45 23.74 3,497,204 +0.35(+1.50%)
May 24, 2013 23.74 23.75 23.29 23.39 2,082,615 -0.50(-2.09%)
May 23, 2013 23.97 24.04 23.55 23.89 2,684,896 -0.34(-1.40%)
May 22, 2013 25.08 25.36 24.06 24.23 3,479,463 -0.85(-3.39%)
May 21, 2013 24.60 25.16 24.43 25.08 3,336,489 +0.47(+1.91%)
May 20, 2013 24.71 24.94 24.60 24.61 2,274,748 -0.17(-0.69%)
May 17, 2013 24.79 24.95 24.52 24.78 1,870,508 +0.06(+0.24%)
May 16, 2013 25.08 25.20 24.65 24.72 2,631,018 -0.46(-1.83%)
May 15, 2013 24.51 25.21 24.40 25.18 3,426,629 +1.15(+4.79%)
May 13, 2013 24.05 24.16 23.85 24.03 2,908,048 -0.07(-0.29%)
May 10, 2013 24.38 24.44 24.05 24.10 2,320,322 -0.21(-0.86%)
May 09, 2013 24.56 24.63 24.23 24.31 1,720,030 -0.26(-1.06%)
May 08, 2013 24.38 24.65 24.15 24.57 1,945,065 +0.13(+0.53%)
May 07, 2013 24.36 24.63 24.30 24.44 3,347,728 +0.22(+0.91%)
May 06, 2013 24.16 24.43 24.03 24.22 2,059,328 +0.07(+0.29%)
May 03, 2013 24.36 24.35 24.02 24.15 1,761,114 +0.13(+0.54%)
May 02, 2013 24.19 24.27 23.95 24.02 1,939,393 -0.02(-0.08%)
May 01, 2013 24.10 24.33 23.99 24.04 2,424,509 -0.18(-0.74%)
Apr 30, 2013 24.33 24.40 23.93 24.22 2,610,515 -0.13(-0.53%)
Apr 29, 2013 24.28 24.70 24.22 24.35 1,396,700 +0.17(+0.70%)
Apr 26, 2013 24.45 24.51 23.78 24.18 2,866,787 -0.57(-2.30%)
Apr 25, 2013 24.69 24.98 24.48 24.75 2,975,444 +0.14(+0.57%)
Apr 24, 2013 24.21 24.62 24.09 24.61 1,723,558 +0.44(+1.82%)
Apr 23, 2013 23.93 24.28 23.79 24.17 2,140,596 +0.46(+1.94%)
Apr 22, 2013 23.88 23.96 23.34 23.71 2,204,033 -0.12(-0.50%)
Apr 19, 2013 23.51 23.84 23.17 23.83 2,868,018 +0.33(+1.40%)
Apr 18, 2013 23.75 23.97 23.30 23.50 1,722,743 -0.20(-0.84%)
Apr 17, 2013 24.07 24.09 23.31 23.70 3,427,654 -0.61(-2.51%)
Apr 16, 2013 24.33 24.58 24.15 24.31 2,374,812 +0.19(+0.79%)
Apr 15, 2013 25.16 25.16 24.10 24.12 2,025,661 -1.17(-4.63%)
Apr 12, 2013 25.36 25.46 25.10 25.29 1,856,371 -0.21(-0.82%)
Apr 11, 2013 25.51 25.69 25.39 25.50 1,908,213 -0.01(-0.04%)
Apr 10, 2013 25.08 25.51 24.97 25.51 2,376,576 +0.50(+2.00%)
Apr 09, 2013 25.00 25.22 24.78 25.01 2,038,380 +0.08(+0.32%)
Apr 08, 2013 24.31 24.95 24.29 24.93 1,453,532 +0.71(+2.93%)
Apr 05, 2013 23.79 24.23 23.66 24.22 1,405,033 -0.06(-0.25%)
Apr 04, 2013 23.93 24.30 23.71 24.28 3,223,688 +0.35(+1.46%)
Apr 03, 2013 24.48 24.53 23.88 23.93 4,060,064 -0.47(-1.93%)
Apr 02, 2013 24.61 24.76 24.28 24.40 1,668,980 -0.04(-0.16%)
Apr 01, 2013 25.28 25.28 24.30 24.44 2,864,264 -0.81(-3.21%)
Mar 28, 2013 25.13 25.30 24.88 25.25 2,431,019 +0.14(+0.56%)
Mar 27, 2013 24.80 25.13 24.69 25.11 1,890,896 +0.09(+0.36%)
Mar 26, 2013 24.77 25.11 24.71 25.02 1,960,164 +0.34(+1.38%)
Mar 25, 2013 24.87 25.20 24.61 24.68 2,874,908 -0.03(-0.12%)
Mar 22, 2013 24.65 25.02 24.50 24.71 1,939,330 +0.20(+0.82%)
Mar 21, 2013 24.62 24.79 24.28 24.51 2,230,297 -0.32(-1.29%)
Mar 20, 2013 24.69 25.07 24.64 24.83 2,284,998 +0.37(+1.51%)
Mar 19, 2013 25.27 25.30 24.39 24.46 2,530,342 -0.72(-2.86%)
Mar 18, 2013 24.55 25.21 24.50 25.18 2,937,608 +0.25(+1.00%)
Mar 15, 2013 25.10 25.12 24.65 24.93 3,222,974 -0.27(-1.07%)
Mar 14, 2013 25.39 25.45 25.09 25.20 2,314,128 -0.16(-0.63%)
Mar 13, 2013 25.29 25.38 24.98 25.36 2,038,861 +0.05(+0.20%)
Mar 12, 2013 25.13 25.45 25.02 25.31 2,834,498 +0.09(+0.36%)
Mar 11, 2013 24.64 25.26 24.64 25.22 3,733,452 +0.58(+2.35%)
Mar 08, 2013 24.69 24.80 24.29 24.64 2,614,028 +0.11(+0.45%)
Mar 07, 2013 24.48 24.66 24.40 24.53 2,242,198 +0.05(+0.20%)
Mar 06, 2013 24.86 24.94 24.45 24.48 2,529,353 -0.26(-1.05%)
Mar 05, 2013 24.73 24.99 24.62 24.74 2,937,063 +0.16(+0.65%)
Mar 04, 2013 24.30 24.71 24.15 24.58 1,945,292 +0.22(+0.90%)
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.