Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 25.53 25.56 25.24 25.25 9,460,716 -0.45(-1.74%)
May 30, 2013 25.74 25.76 25.58 25.69 5,859,153 +0.01(+0.05%)
May 29, 2013 25.58 25.78 25.53 25.68 6,461,168 +0.03(+0.11%)
May 28, 2013 25.85 25.88 25.63 25.65 6,309,262 +0.05(+0.18%)
May 24, 2013 25.52 25.62 25.45 25.61 8,957,227 -0.12(-0.48%)
May 23, 2013 25.43 25.73 25.28 25.73 9,546,034 +0.26(+1.04%)
May 22, 2013 25.75 25.91 25.42 25.46 8,441,122 -0.16(-0.64%)
May 21, 2013 25.40 25.77 25.40 25.63 8,158,338 +0.09(+0.37%)
May 20, 2013 25.31 25.65 25.30 25.53 10,355,229 +0.26(+1.02%)
May 17, 2013 25.19 25.30 25.15 25.28 6,319,301 +0.12(+0.49%)
May 16, 2013 25.29 25.28 25.08 25.15 8,986,048 -0.14(-0.54%)
May 15, 2013 25.23 25.33 25.15 25.29 7,640,438 -0.02(-0.09%)
May 13, 2013 25.32 25.36 25.19 25.31 7,576,691 -0.09(-0.37%)
May 10, 2013 25.39 25.43 25.21 25.41 7,288,143 -0.05(-0.21%)
May 09, 2013 25.52 25.65 25.43 25.46 9,199,481 -0.22(-0.85%)
May 08, 2013 25.54 25.75 25.52 25.68 8,864,252 +0.06(+0.25%)
May 07, 2013 25.59 25.73 25.49 25.61 9,978,714 +0.06(+0.23%)
May 06, 2013 25.62 25.66 25.49 25.55 6,787,871 +0.01(+0.02%)
May 03, 2013 25.59 25.63 25.54 25.55 11,537,992 +0.25(+0.99%)
May 02, 2013 25.26 25.37 25.17 25.30 9,527,609 +0.12(+0.48%)
May 01, 2013 25.44 25.47 25.13 25.18 11,273,485 -0.16(-0.64%)
Apr 30, 2013 25.38 25.41 25.17 25.34 17,770,732 +0.56(+2.28%)
Apr 29, 2013 24.54 24.88 24.53 24.77 10,581,917 +0.25(+1.02%)
Apr 26, 2013 24.43 24.60 24.51 24.52 7,329,304 -0.05(-0.19%)
Apr 25, 2013 24.66 24.86 24.55 24.57 10,232,673 +0.12(+0.48%)
Apr 24, 2013 24.34 24.54 24.33 24.45 8,918,204 +0.27(+1.11%)
Apr 23, 2013 23.97 24.20 23.95 24.19 11,387,522 +0.27(+1.14%)
Apr 22, 2013 23.78 23.97 23.69 23.91 12,177,247 +0.09(+0.39%)
Apr 19, 2013 23.86 23.91 23.76 23.82 15,072,701 -0.06(-0.24%)
Apr 18, 2013 23.49 24.00 23.32 23.88 17,036,670 +0.50(+2.14%)
Apr 17, 2013 23.64 23.65 23.36 23.38 19,511,076 -0.53(-2.24%)
Apr 16, 2013 23.97 24.05 23.83 23.91 10,664,760 +0.11(+0.46%)
Apr 15, 2013 23.82 24.00 23.78 23.80 15,992,400 -0.35(-1.47%)
Apr 12, 2013 24.16 24.21 23.91 24.16 7,508,768 -0.12(-0.50%)
Apr 11, 2013 24.23 24.39 24.16 24.28 8,026,200 +0.12(+0.51%)
Apr 10, 2013 24.34 24.38 24.05 24.16 10,836,213 -0.10(-0.43%)
Apr 09, 2013 24.03 24.36 23.98 24.26 8,440,647 +0.31(+1.29%)
Apr 08, 2013 23.97 24.02 23.86 23.96 8,016,632 -0.17(-0.72%)
Apr 05, 2013 23.86 24.13 23.83 24.13 7,432,614 +0.14(+0.58%)
Apr 04, 2013 24.09 24.18 23.93 23.99 10,271,952 -0.36(-1.48%)
Apr 03, 2013 24.54 24.58 24.29 24.35 10,507,542 -0.14(-0.57%)
Apr 02, 2013 24.52 24.54 24.44 24.49 12,075,801 +0.08(+0.31%)
Apr 01, 2013 24.61 24.64 24.31 24.41 7,206,393 -0.20(-0.80%)
Mar 28, 2013 24.59 24.65 24.32 24.61 9,748,215 +0.05(+0.21%)
Mar 27, 2013 24.34 24.59 24.25 24.56 7,761,908 -0.03(-0.14%)
Mar 26, 2013 24.41 24.62 24.41 24.59 10,640,373 +0.21(+0.86%)
Mar 25, 2013 24.47 24.50 24.32 24.39 9,859,217 -0.02(-0.10%)
Mar 22, 2013 24.42 24.50 24.22 24.41 17,004,472 +0.65(+2.71%)
Mar 21, 2013 23.63 23.91 23.60 23.76 10,111,560 +0.04(+0.17%)
Mar 20, 2013 23.82 23.85 23.64 23.72 8,500,440 -0.10(-0.44%)
Mar 19, 2013 23.84 23.84 23.65 23.83 8,777,443 +0.20(+0.84%)
Mar 18, 2013 23.69 23.80 23.55 23.63 8,088,896 -0.24(-1.02%)
Mar 15, 2013 23.59 23.87 23.54 23.87 13,665,837 +0.05(+0.20%)
Mar 14, 2013 23.41 23.84 23.40 23.83 9,476,061 +0.47(+2.02%)
Mar 13, 2013 23.36 23.46 23.30 23.36 10,266,977 -0.13(-0.54%)
Mar 12, 2013 23.58 23.65 23.46 23.48 9,519,466 -0.11(-0.47%)
Mar 11, 2013 23.55 23.62 23.46 23.59 11,267,514 +0.12(+0.52%)
Mar 08, 2013 23.57 23.58 23.46 23.47 12,953,888 -0.15(-0.64%)
Mar 07, 2013 23.65 23.71 23.61 23.62 10,538,121 -0.03(-0.15%)
Mar 06, 2013 23.65 23.73 23.59 23.66 14,766,007 +0.13(+0.57%)
Mar 05, 2013 23.61 23.63 23.48 23.53 12,330,362 +0.11(+0.47%)
Mar 04, 2013 23.50 23.51 23.25 23.41 10,377,093 -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.