Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 28.74 29.12 28.71 28.80 68,052,432 -0.11(-0.37%)
May 30, 2013 28.76 29.09 28.73 28.91 61,949,856 +0.12(+0.43%)
May 29, 2013 28.67 28.90 28.53 28.79 46,539,320 -0.12(-0.40%)
May 28, 2013 28.41 29.04 28.40 28.90 58,412,992 +0.62(+2.19%)
May 24, 2013 28.00 28.29 27.98 28.28 0 +0.10(+0.35%)
May 23, 2013 28.25 28.52 27.98 28.19 61,915,232 -0.38(-1.33%)
May 22, 2013 28.71 28.76 28.36 28.57 80,022,512 -0.20(-0.69%)
May 21, 2013 28.97 29.11 28.66 28.76 58,996,628 -0.19(-0.66%)
May 20, 2013 28.66 28.97 28.62 28.95 65,450,392 +0.17(+0.60%)
May 17, 2013 28.17 28.78 28.14 28.78 0 +0.65(+2.32%)
May 16, 2013 27.77 28.19 27.69 28.13 71,947,888 +0.19(+0.69%)
May 15, 2013 27.61 27.98 27.59 27.93 56,101,344 +0.86(+3.19%)
May 13, 2013 26.73 27.10 26.70 27.07 43,956,196 +0.28(+1.04%)
May 10, 2013 26.78 26.82 26.49 26.79 0 +0.02(+0.09%)
May 09, 2013 26.92 27.05 26.71 26.77 56,614,832 -0.27(-1.00%)
May 08, 2013 27.10 27.24 26.76 27.04 63,009,340 -0.26(-0.96%)
May 07, 2013 27.58 27.69 27.24 27.30 52,362,028 -0.36(-1.30%)
May 06, 2013 27.39 27.79 27.25 27.66 49,997,164 +0.21(+0.78%)
May 03, 2013 27.24 27.46 27.18 27.45 0 +0.27(+1.00%)
May 02, 2013 26.74 27.19 26.55 27.18 56,196,700 +0.36(+1.34%)
May 01, 2013 26.99 27.11 26.72 26.82 66,287,188 -0.31(-1.15%)
Apr 30, 2013 26.69 27.14 26.46 27.13 91,707,392 +0.40(+1.50%)
Apr 29, 2013 26.06 26.78 26.04 26.73 72,127,280 +0.67(+2.58%)
Apr 26, 2013 26.15 26.21 25.78 26.06 58,323,792 -0.12(-0.47%)
Apr 25, 2013 25.99 26.92 25.85 26.18 135,046,560 +0.15(+0.57%)
Apr 24, 2013 25.10 26.16 25.08 26.03 110,904,136 +0.95(+3.79%)
Apr 23, 2013 25.16 25.33 24.90 25.08 72,085,784 -0.19(-0.75%)
Apr 22, 2013 24.83 25.56 24.81 25.27 168,255,184 +0.87(+3.58%)
Apr 19, 2013 24.28 24.79 24.27 24.40 121,753,472 +0.80(+3.39%)
Apr 18, 2013 23.73 23.75 23.36 23.60 69,316,696 -0.03(-0.12%)
Apr 17, 2013 23.65 23.80 23.44 23.63 64,470,280 -0.12(-0.50%)
Apr 16, 2013 23.69 23.88 23.52 23.74 64,417,372 +0.23(+0.98%)
Apr 15, 2013 23.48 23.75 23.37 23.51 68,731,128 -0.08(-0.35%)
Apr 12, 2013 23.65 23.79 23.49 23.60 76,728,992 -0.12(-0.50%)
Apr 11, 2013 23.85 23.93 23.55 23.72 159,716,832 -1.10(-4.44%)
Apr 10, 2013 24.24 24.85 24.19 24.82 86,696,456 +0.55(+2.26%)
Apr 09, 2013 23.55 24.44 23.51 24.27 94,842,064 +0.84(+3.57%)
Apr 08, 2013 23.55 23.55 23.33 23.43 42,409,604 -0.09(-0.38%)
Apr 05, 2013 23.13 23.59 23.04 23.52 62,137,660 +0.09(+0.37%)
Apr 04, 2013 23.27 23.45 23.17 23.44 55,223,940 +0.03(+0.12%)
Apr 03, 2013 23.56 23.73 23.39 23.41 42,779,100 -0.20(-0.83%)
Apr 02, 2013 23.43 23.65 23.38 23.60 34,718,516 +0.16(+0.66%)
Apr 01, 2013 23.47 23.49 23.24 23.45 35,626,020 +0.00(+0.02%)
Mar 28, 2013 23.21 23.49 23.16 23.45 67,660,800 +0.19(+0.83%)
Mar 27, 2013 23.06 23.31 23.01 23.25 43,980,996 +0.18(+0.76%)
Mar 26, 2013 23.15 23.23 23.04 23.08 33,945,516 -0.00(-0.02%)
Mar 25, 2013 23.20 23.24 22.92 23.08 53,871,744 -0.07(-0.32%)
Mar 22, 2013 23.10 23.23 23.03 23.15 35,041,984 +0.11(+0.50%)
Mar 21, 2013 23.04 23.24 22.99 23.04 41,767,516 -0.17(-0.72%)
Mar 20, 2013 23.23 23.35 23.10 23.21 43,249,424 +0.11(+0.48%)
Mar 19, 2013 23.05 23.13 22.97 23.10 63,324,552 +0.07(+0.28%)
Mar 18, 2013 22.85 23.18 22.79 23.03 54,691,628 +0.05(+0.23%)
Mar 15, 2013 22.97 23.08 22.93 22.98 113,116,816 -0.08(-0.36%)
Mar 14, 2013 22.95 23.08 22.89 23.06 68,220,984 +0.18(+0.79%)
Mar 13, 2013 22.84 22.97 22.74 22.88 35,496,544 +0.00(+0.02%)
Mar 12, 2013 22.82 22.91 22.65 22.88 47,892,440 +0.03(+0.14%)
Mar 11, 2013 22.90 22.92 22.68 22.84 44,688,824 -0.11(-0.46%)
Mar 08, 2013 23.15 23.22 22.92 22.95 45,962,588 -0.11(-0.50%)
Mar 07, 2013 23.04 23.18 22.95 23.06 35,622,572 +0.04(+0.18%)
Mar 06, 2013 23.12 23.14 22.77 23.02 62,771,708 -0.21(-0.92%)
Mar 05, 2013 23.19 23.39 23.08 23.24 50,550,988 +0.16(+0.71%)
Mar 04, 2013 22.83 23.07 22.70 23.07 46,563,612 +0.16(+0.72%)
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.