Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 24.11 24.14 23.84 23.84 10,017,395 -0.42(-1.74%)
May 30, 2013 24.31 24.33 24.16 24.27 6,203,912 +0.01(+0.05%)
May 29, 2013 24.16 24.34 24.12 24.25 6,841,350 +0.03(+0.11%)
May 28, 2013 24.42 24.44 24.20 24.23 6,680,505 +0.04(+0.18%)
May 24, 2013 24.10 24.19 24.03 24.18 9,484,280 -0.12(-0.48%)
May 23, 2013 24.02 24.30 23.87 24.30 10,107,733 +0.25(+1.04%)
May 22, 2013 24.32 24.47 24.01 24.05 8,937,806 -0.16(-0.64%)
May 21, 2013 23.99 24.33 23.99 24.20 8,638,384 +0.09(+0.37%)
May 20, 2013 23.90 24.22 23.89 24.12 10,964,542 +0.24(+1.02%)
May 17, 2013 23.79 23.89 23.75 23.87 6,691,136 +0.12(+0.49%)
May 16, 2013 23.88 23.88 23.69 23.75 9,514,796 -0.13(-0.54%)
May 15, 2013 23.83 23.93 23.75 23.88 8,090,009 -0.02(-0.09%)
May 13, 2013 23.92 23.95 23.79 23.90 8,022,512 -0.09(-0.37%)
May 10, 2013 23.98 24.02 23.81 23.99 7,716,985 -0.05(-0.21%)
May 09, 2013 24.10 24.22 24.02 24.04 9,740,788 -0.21(-0.85%)
May 08, 2013 24.12 24.32 24.10 24.25 9,385,834 +0.06(+0.25%)
May 07, 2013 24.17 24.30 24.07 24.19 10,565,873 +0.05(+0.23%)
May 06, 2013 24.19 24.23 24.07 24.13 7,187,278 +0.01(+0.02%)
May 03, 2013 24.17 24.20 24.12 24.13 12,216,901 +0.24(+0.99%)
May 02, 2013 23.86 23.96 23.77 23.89 10,088,224 +0.12(+0.48%)
May 01, 2013 24.02 24.05 23.73 23.78 11,936,830 -0.15(-0.64%)
Apr 30, 2013 23.97 24.00 23.77 23.93 18,816,382 +0.53(+2.28%)
Apr 29, 2013 23.17 23.50 23.17 23.40 11,204,569 +0.24(+1.02%)
Apr 26, 2013 23.07 23.23 23.15 23.16 7,760,569 -0.04(-0.19%)
Apr 25, 2013 23.29 23.47 23.18 23.21 10,834,775 +0.11(+0.48%)
Apr 24, 2013 22.99 23.18 22.98 23.10 9,442,962 +0.25(+1.11%)
Apr 23, 2013 22.64 22.85 22.62 22.84 12,057,577 +0.26(+1.14%)
Apr 22, 2013 22.46 22.64 22.38 22.59 12,893,770 +0.09(+0.39%)
Apr 19, 2013 22.54 22.58 22.44 22.50 15,959,596 -0.05(-0.24%)
Apr 18, 2013 22.18 22.66 22.02 22.55 18,039,126 +0.47(+2.14%)
Apr 17, 2013 22.32 22.34 22.06 22.08 20,659,130 -0.50(-2.24%)
Apr 16, 2013 22.63 22.71 22.50 22.59 11,292,287 +0.10(+0.46%)
Apr 15, 2013 22.50 22.66 22.46 22.48 16,933,412 -0.33(-1.47%)
Apr 12, 2013 22.82 22.86 22.58 22.82 7,950,592 -0.12(-0.50%)
Apr 11, 2013 22.88 23.03 22.82 22.93 8,498,471 +0.12(+0.51%)
Apr 10, 2013 22.99 23.02 22.72 22.82 11,473,828 -0.10(-0.43%)
Apr 09, 2013 22.70 23.01 22.65 22.91 8,937,304 +0.29(+1.29%)
Apr 08, 2013 22.64 22.69 22.53 22.62 8,488,341 -0.16(-0.72%)
Apr 05, 2013 22.53 22.79 22.50 22.79 7,869,958 +0.13(+0.58%)
Apr 04, 2013 22.75 22.84 22.60 22.66 10,876,365 -0.34(-1.48%)
Apr 03, 2013 23.18 23.22 22.94 23.00 11,125,818 -0.13(-0.57%)
Apr 02, 2013 23.16 23.18 23.08 23.13 12,786,355 +0.07(+0.31%)
Apr 01, 2013 23.24 23.27 22.96 23.06 7,630,425 -0.19(-0.80%)
Mar 28, 2013 23.23 23.28 22.97 23.24 10,321,811 +0.05(+0.21%)
Mar 27, 2013 22.99 23.22 22.90 23.19 8,218,627 -0.03(-0.14%)
Mar 26, 2013 23.06 23.25 23.06 23.23 11,266,465 +0.20(+0.86%)
Mar 25, 2013 23.11 23.14 22.97 23.03 10,439,344 -0.02(-0.10%)
Mar 22, 2013 23.06 23.13 22.88 23.05 18,005,036 +0.61(+2.71%)
Mar 21, 2013 22.32 22.59 22.29 22.44 10,706,536 +0.04(+0.17%)
Mar 20, 2013 22.49 22.53 22.33 22.40 9,000,616 -0.10(-0.44%)
Mar 19, 2013 22.51 22.51 22.33 22.50 9,293,918 +0.19(+0.84%)
Mar 18, 2013 22.37 22.48 22.24 22.32 8,564,856 -0.23(-1.02%)
Mar 15, 2013 22.28 22.55 22.23 22.55 14,469,950 +0.04(+0.20%)
Mar 14, 2013 22.11 22.52 22.10 22.50 10,033,644 +0.44(+2.02%)
Mar 13, 2013 22.06 22.15 22.01 22.06 10,871,098 -0.12(-0.54%)
Mar 12, 2013 22.27 22.34 22.15 22.18 10,079,603 -0.10(-0.47%)
Mar 11, 2013 22.25 22.31 22.16 22.28 11,930,508 +0.12(+0.52%)
Mar 08, 2013 22.26 22.27 22.15 22.17 13,716,110 -0.14(-0.64%)
Mar 07, 2013 22.33 22.39 22.29 22.31 11,158,196 -0.03(-0.15%)
Mar 06, 2013 22.33 22.41 22.28 22.34 15,634,856 +0.13(+0.57%)
Mar 05, 2013 22.30 22.32 22.17 22.22 13,055,895 +0.10(+0.47%)
Mar 04, 2013 22.19 22.20 21.96 22.11 10,987,693 -0.02(-0.10%)
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.