Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 25.07 25.37 24.76 24.78 187,356 -0.58(-2.27%)
May 30, 2013 25.45 25.59 25.11 25.35 52,687 -0.01(-0.03%)
May 29, 2013 25.72 25.81 25.20 25.36 97,399 -0.52(-2.03%)
May 28, 2013 25.16 25.89 25.16 25.89 176,284 +1.17(+4.73%)
May 24, 2013 24.90 24.96 24.54 24.72 0 -0.31(-1.24%)
May 23, 2013 24.60 25.07 24.60 25.03 0 +0.26(+1.04%)
May 22, 2013 24.59 24.99 24.51 24.77 0 +0.14(+0.56%)
May 21, 2013 25.09 25.29 24.49 24.63 0 -0.52(-2.09%)
May 20, 2013 24.77 25.22 24.77 25.16 0 +0.32(+1.28%)
May 17, 2013 24.06 24.94 23.90 24.84 0 +0.95(+3.96%)
May 16, 2013 24.40 24.66 23.80 23.89 105,854 -0.59(-2.42%)
May 15, 2013 24.38 24.59 24.16 24.48 0 +0.75(+3.15%)
May 13, 2013 23.80 24.00 23.56 23.74 0 -0.05(-0.22%)
May 10, 2013 23.66 23.84 23.65 23.79 0 +0.20(+0.84%)
May 09, 2013 23.42 23.81 23.19 23.59 0 +0.07(+0.29%)
May 08, 2013 23.38 23.56 23.28 23.52 0 +0.13(+0.55%)
May 07, 2013 23.32 23.74 23.14 23.39 0 +0.18(+0.78%)
May 06, 2013 23.08 23.42 22.97 23.21 0 +0.07(+0.30%)
May 03, 2013 23.14 23.35 22.76 23.14 0 +0.39(+1.70%)
May 02, 2013 22.50 23.07 22.45 22.76 0 +0.32(+1.42%)
May 01, 2013 22.91 22.91 22.36 22.44 0 -0.48(-2.10%)
Apr 30, 2013 22.37 22.93 22.37 22.92 0 +0.59(+2.66%)
Apr 29, 2013 22.14 22.48 21.73 22.33 125,247 +0.22(+1.01%)
Apr 26, 2013 21.95 22.27 22.08 22.10 195,883 -0.01(-0.04%)
Apr 25, 2013 21.87 22.17 21.87 22.11 178,400 +0.28(+1.30%)
Apr 24, 2013 22.02 22.11 21.41 21.83 120,748 -0.28(-1.25%)
Apr 23, 2013 21.84 22.14 21.78 22.10 93,846 +0.43(+1.98%)
Apr 22, 2013 21.59 21.80 21.31 21.67 44,769 +0.04(+0.20%)
Apr 19, 2013 21.47 21.73 21.15 21.63 57,516 +0.17(+0.80%)
Apr 18, 2013 22.05 22.15 21.35 21.46 58,714 -0.62(-2.80%)
Apr 17, 2013 21.90 22.16 21.66 22.08 327,776 -0.08(-0.35%)
Apr 16, 2013 21.90 22.19 21.66 22.15 160,016 +0.42(+1.94%)
Apr 15, 2013 23.13 23.30 21.52 21.73 180,072 -1.52(-6.55%)
Apr 12, 2013 23.00 23.32 22.65 23.25 104,309 +0.19(+0.82%)
Apr 11, 2013 23.09 23.35 22.95 23.07 105,411 -0.12(-0.52%)
Apr 10, 2013 22.13 23.24 22.00 23.19 142,683 +1.18(+5.35%)
Apr 09, 2013 22.23 22.46 21.96 22.01 150,784 -0.09(-0.43%)
Apr 08, 2013 22.08 22.17 21.81 22.10 173,220 +0.14(+0.63%)
Apr 05, 2013 21.59 22.01 21.51 21.96 112,815 -0.04(-0.20%)
Apr 04, 2013 21.92 22.14 21.80 22.01 88,332 +0.08(+0.35%)
Apr 03, 2013 22.75 23.06 21.77 21.93 367,003 -0.86(-3.77%)
Apr 02, 2013 23.39 23.39 22.43 22.79 198,972 -0.45(-1.92%)
Apr 01, 2013 23.34 23.66 22.89 23.24 232,434 -0.17(-0.73%)
Mar 28, 2013 23.32 23.61 23.31 23.41 124,830 +0.15(+0.63%)
Mar 27, 2013 23.17 23.31 22.72 23.26 96,041 -0.14(-0.59%)
Mar 26, 2013 23.46 23.56 23.16 23.40 167,464 +0.02(+0.07%)
Mar 25, 2013 23.93 24.18 23.16 23.38 118,181 -0.40(-1.70%)
Mar 22, 2013 23.54 23.91 23.47 23.79 131,947 +0.28(+1.21%)
Mar 21, 2013 23.63 24.19 23.49 23.50 297,881 -0.40(-1.66%)
Mar 20, 2013 23.68 24.04 23.61 23.90 218,395 +0.31(+1.31%)
Mar 19, 2013 23.60 23.80 23.28 23.59 253,981 +0.12(+0.51%)
Mar 18, 2013 23.33 23.75 23.05 23.47 85,157 -0.19(-0.80%)
Mar 15, 2013 23.68 23.91 23.25 23.66 160,860 +0.03(+0.15%)
Mar 14, 2013 23.35 23.65 22.89 23.62 140,252 +0.27(+1.14%)
Mar 13, 2013 23.07 23.43 22.63 23.36 177,851 +0.36(+1.57%)
Mar 12, 2013 23.17 23.30 22.66 23.00 268,246 -0.16(-0.70%)
Mar 11, 2013 23.17 23.41 22.95 23.16 190,475 +0.02(+0.07%)
Mar 08, 2013 23.04 23.19 22.87 23.14 228,036 +0.36(+1.58%)
Mar 07, 2013 22.41 22.82 22.41 22.78 195,019 +0.32(+1.41%)
Mar 06, 2013 22.48 22.59 22.11 22.47 173,586 -0.01(-0.04%)
Mar 05, 2013 22.35 22.51 22.09 22.47 132,552 +0.20(+0.89%)
Mar 04, 2013 22.14 22.30 21.76 22.28 147,871 +0.21(+0.97%)
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.