Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 28.84 29.22 28.82 28.91 67,809,096 -0.11(-0.37%)
May 30, 2013 28.87 29.20 28.84 29.02 61,728,344 +0.12(+0.43%)
May 29, 2013 28.78 29.01 28.64 28.89 46,372,912 -0.12(-0.40%)
May 28, 2013 28.51 29.14 28.50 29.01 58,204,128 +0.62(+2.19%)
May 24, 2013 28.10 28.39 28.08 28.39 0 +0.10(+0.35%)
May 23, 2013 28.35 28.62 28.08 28.29 61,693,844 -0.38(-1.33%)
May 22, 2013 28.82 28.86 28.46 28.67 79,736,376 -0.20(-0.69%)
May 21, 2013 29.07 29.22 28.76 28.87 58,785,672 -0.19(-0.66%)
May 20, 2013 28.77 29.07 28.73 29.06 65,216,360 +0.17(+0.60%)
May 17, 2013 28.27 28.88 28.25 28.88 0 +0.65(+2.32%)
May 16, 2013 27.86 28.29 27.79 28.23 71,690,624 +0.19(+0.69%)
May 15, 2013 27.71 28.08 27.69 28.03 55,900,744 +0.87(+3.19%)
May 13, 2013 26.82 27.20 26.80 27.17 43,799,016 +0.28(+1.04%)
May 10, 2013 26.87 26.91 26.58 26.89 0 +0.02(+0.09%)
May 09, 2013 27.02 27.14 26.81 26.86 56,412,392 -0.27(-1.00%)
May 08, 2013 27.20 27.34 26.86 27.14 62,784,032 -0.26(-0.96%)
May 07, 2013 27.68 27.79 27.34 27.40 52,174,796 -0.36(-1.30%)
May 06, 2013 27.49 27.89 27.35 27.76 49,818,388 +0.21(+0.78%)
May 03, 2013 27.33 27.56 27.28 27.55 0 +0.27(+1.00%)
May 02, 2013 26.84 27.28 26.64 27.28 55,995,756 +0.36(+1.35%)
May 01, 2013 27.09 27.21 26.82 26.91 66,050,160 -0.31(-1.15%)
Apr 30, 2013 26.78 27.23 26.55 27.23 91,379,472 +0.40(+1.50%)
Apr 29, 2013 26.16 26.88 26.13 26.82 71,869,368 +0.67(+2.58%)
Apr 26, 2013 26.24 26.31 25.87 26.15 58,115,240 -0.12(-0.47%)
Apr 25, 2013 26.08 27.01 25.94 26.27 134,563,664 +0.15(+0.57%)
Apr 24, 2013 25.19 26.26 25.17 26.12 110,507,568 +0.95(+3.79%)
Apr 23, 2013 25.25 25.42 24.99 25.17 71,828,024 -0.19(-0.75%)
Apr 22, 2013 24.92 25.65 24.90 25.36 167,653,552 +0.88(+3.58%)
Apr 19, 2013 24.36 24.87 24.36 24.48 121,318,112 +0.80(+3.39%)
Apr 18, 2013 23.81 23.84 23.44 23.68 69,068,840 -0.03(-0.12%)
Apr 17, 2013 23.73 23.89 23.52 23.71 64,239,748 -0.12(-0.50%)
Apr 16, 2013 23.77 23.97 23.60 23.83 64,187,032 +0.23(+0.98%)
Apr 15, 2013 23.57 23.84 23.45 23.60 68,485,360 -0.08(-0.35%)
Apr 12, 2013 23.73 23.87 23.57 23.68 76,454,632 -0.12(-0.50%)
Apr 11, 2013 23.94 24.02 23.63 23.80 159,145,712 -1.11(-4.44%)
Apr 10, 2013 24.32 24.94 24.28 24.91 86,386,448 +0.55(+2.26%)
Apr 09, 2013 23.63 24.52 23.59 24.36 94,502,936 +0.84(+3.57%)
Apr 08, 2013 23.63 23.63 23.42 23.52 42,257,956 -0.09(-0.38%)
Apr 05, 2013 23.21 23.67 23.12 23.61 61,915,468 +0.09(+0.37%)
Apr 04, 2013 23.35 23.53 23.25 23.52 55,026,472 +0.03(+0.12%)
Apr 03, 2013 23.65 23.81 23.48 23.49 42,626,132 -0.20(-0.83%)
Apr 02, 2013 23.52 23.73 23.46 23.69 34,594,372 +0.16(+0.66%)
Apr 01, 2013 23.56 23.57 23.33 23.53 35,498,628 +0.00(+0.02%)
Mar 28, 2013 23.29 23.57 23.25 23.53 67,418,864 +0.19(+0.83%)
Mar 27, 2013 23.15 23.40 23.10 23.34 43,823,732 +0.18(+0.76%)
Mar 26, 2013 23.23 23.31 23.12 23.16 33,824,132 -0.00(-0.02%)
Mar 25, 2013 23.28 23.32 23.00 23.16 53,679,112 -0.07(-0.32%)
Mar 22, 2013 23.19 23.31 23.11 23.24 34,916,684 +0.12(+0.50%)
Mar 21, 2013 23.12 23.33 23.07 23.12 41,618,164 -0.17(-0.72%)
Mar 20, 2013 23.31 23.43 23.18 23.29 43,094,776 +0.11(+0.48%)
Mar 19, 2013 23.13 23.21 23.06 23.18 63,098,120 +0.07(+0.29%)
Mar 18, 2013 22.93 23.26 22.88 23.11 54,496,064 +0.05(+0.23%)
Mar 15, 2013 23.06 23.16 23.02 23.06 112,712,344 -0.08(-0.36%)
Mar 14, 2013 23.03 23.16 22.97 23.14 67,977,040 +0.18(+0.79%)
Mar 13, 2013 22.92 23.05 22.83 22.96 35,369,616 +0.00(+0.02%)
Mar 12, 2013 22.90 22.99 22.74 22.96 47,721,188 +0.03(+0.14%)
Mar 11, 2013 22.98 23.01 22.76 22.92 44,529,028 -0.11(-0.46%)
Mar 08, 2013 23.24 23.30 23.00 23.03 45,798,236 -0.12(-0.50%)
Mar 07, 2013 23.12 23.26 23.04 23.15 35,495,196 +0.04(+0.18%)
Mar 06, 2013 23.20 23.22 22.85 23.11 62,547,252 -0.21(-0.92%)
Mar 05, 2013 23.27 23.48 23.16 23.32 50,370,228 +0.16(+0.71%)
Mar 04, 2013 22.91 23.15 22.78 23.15 46,397,112 +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.