Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.38 28.71 28.34 28.51 79,417,656 -0.06(-0.22%)
Jun 27, 2013 28.49 28.71 28.47 28.57 35,127,732 +0.22(+0.79%)
Jun 26, 2013 28.16 28.46 27.97 28.35 58,962,956 +0.56(+2.02%)
Jun 25, 2013 28.13 28.38 27.62 27.79 53,371,932 -0.04(-0.13%)
Jun 24, 2013 27.19 28.23 26.88 27.83 67,981,192 +0.37(+1.35%)
Jun 21, 2013 27.78 27.84 27.28 27.46 103,395,424 -0.19(-0.67%)
Jun 20, 2013 28.28 28.33 27.54 27.64 66,024,052 -0.91(-3.18%)
Jun 19, 2013 28.85 28.96 28.55 28.55 37,336,544 -0.32(-1.11%)
Jun 18, 2013 28.86 29.03 28.80 28.87 34,671,056 -0.02(-0.06%)
Jun 17, 2013 28.63 29.02 28.58 28.89 0 +0.50(+1.74%)
Jun 14, 2013 28.52 28.63 28.27 28.39 0 -0.26(-0.91%)
Jun 13, 2013 28.88 28.90 28.55 28.65 55,295,780 -0.24(-0.81%)
Jun 12, 2013 29.00 29.11 28.76 28.89 45,279,948 +0.13(+0.46%)
Jun 11, 2013 28.93 29.04 28.62 28.76 47,779,968 -0.52(-1.78%)
Jun 10, 2013 29.31 29.42 29.00 29.28 43,607,380 -0.17(-0.56%)
Jun 07, 2013 29.09 29.53 28.94 29.44 0 +0.59(+2.03%)
Jun 06, 2013 28.76 28.98 28.47 28.85 45,578,232 +0.15(+0.52%)
Jun 05, 2013 28.56 28.80 28.42 28.71 55,763,340 -0.17(-0.60%)
Jun 04, 2013 29.40 29.50 28.70 28.88 79,395,008 -0.50(-1.69%)
Jun 03, 2013 28.82 29.41 28.75 29.37 62,096,396 +0.57(+1.98%)
May 31, 2013 28.74 29.12 28.71 28.81 68,052,352 -0.11(-0.37%)
May 30, 2013 28.76 29.09 28.73 28.91 61,949,784 +0.12(+0.43%)
May 29, 2013 28.67 28.90 28.53 28.79 46,539,268 -0.12(-0.40%)
May 28, 2013 28.41 29.04 28.40 28.90 58,412,924 +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 61,915,164 -0.38(-1.33%)
May 22, 2013 28.71 28.76 28.36 28.57 80,022,416 -0.20(-0.69%)
May 21, 2013 28.97 29.11 28.66 28.76 58,996,560 -0.19(-0.66%)
May 20, 2013 28.66 28.97 28.62 28.95 65,450,316 +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 71,947,808 +0.19(+0.69%)
May 15, 2013 27.61 27.98 27.59 27.93 56,101,280 +0.86(+3.19%)
May 13, 2013 26.73 27.10 26.70 27.07 43,956,144 +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 56,614,764 -0.27(-1.00%)
May 08, 2013 27.10 27.24 26.76 27.04 63,009,264 -0.26(-0.96%)
May 07, 2013 27.58 27.69 27.24 27.30 52,361,968 -0.36(-1.30%)
May 06, 2013 27.39 27.79 27.25 27.66 49,997,104 +0.21(+0.78%)
May 03, 2013 27.24 27.46 27.18 27.45 0 +0.27(+0.99%)
May 02, 2013 26.74 27.19 26.55 27.18 56,196,636 +0.36(+1.35%)
May 01, 2013 26.99 27.11 26.72 26.82 66,287,112 -0.31(-1.15%)
Apr 30, 2013 26.69 27.14 26.46 27.13 91,707,288 +0.40(+1.50%)
Apr 29, 2013 26.06 26.79 26.04 26.73 72,127,192 +0.67(+2.58%)
Apr 26, 2013 26.15 26.21 25.78 26.06 58,323,724 -0.12(-0.47%)
Apr 25, 2013 25.99 26.92 25.85 26.18 135,046,400 +0.15(+0.57%)
Apr 24, 2013 25.10 26.16 25.08 26.03 110,904,008 +0.95(+3.79%)
Apr 23, 2013 25.16 25.33 24.90 25.08 72,085,704 -0.19(-0.75%)
Apr 22, 2013 24.83 25.56 24.81 25.27 168,254,992 +0.87(+3.58%)
Apr 19, 2013 24.28 24.79 24.27 24.40 121,753,328 +0.80(+3.39%)
Apr 18, 2013 23.73 23.75 23.36 23.60 69,316,616 -0.03(-0.12%)
Apr 17, 2013 23.65 23.80 23.44 23.63 64,470,204 -0.12(-0.50%)
Apr 16, 2013 23.69 23.88 23.52 23.74 64,417,296 +0.23(+0.98%)
Apr 15, 2013 23.48 23.75 23.37 23.51 68,731,048 -0.08(-0.35%)
Apr 12, 2013 23.65 23.79 23.49 23.60 76,728,904 -0.12(-0.50%)
Apr 11, 2013 23.85 23.93 23.55 23.72 159,716,640 -1.10(-4.44%)
Apr 10, 2013 24.24 24.85 24.20 24.82 86,696,360 +0.55(+2.26%)
Apr 09, 2013 23.55 24.44 23.51 24.27 94,841,960 +0.84(+3.57%)
Apr 08, 2013 23.55 23.55 23.33 23.43 42,409,556 -0.09(-0.38%)
Apr 05, 2013 23.13 23.59 23.04 23.52 62,137,588 +0.09(+0.37%)
Apr 04, 2013 23.27 23.45 23.17 23.44 55,223,876 +0.03(+0.12%)
Apr 03, 2013 23.56 23.73 23.39 23.41 42,779,052 -0.20(-0.83%)
Apr 02, 2013 23.43 23.65 23.38 23.60 34,718,476 +0.16(+0.66%)
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.