Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.48 28.82 28.44 28.61 79,133,776 -0.06(-0.22%)
Jun 27, 2013 28.59 28.81 28.58 28.68 35,002,168 +0.22(+0.79%)
Jun 26, 2013 28.26 28.56 28.07 28.45 58,752,188 +0.56(+2.02%)
Jun 25, 2013 28.23 28.48 27.72 27.89 53,181,152 -0.04(-0.13%)
Jun 24, 2013 27.28 28.33 26.98 27.93 67,738,192 +0.37(+1.35%)
Jun 21, 2013 27.88 27.94 27.38 27.55 103,025,832 -0.19(-0.67%)
Jun 20, 2013 28.38 28.44 27.64 27.74 65,788,048 -0.91(-3.18%)
Jun 19, 2013 28.96 29.07 28.65 28.65 37,203,084 -0.32(-1.12%)
Jun 18, 2013 28.97 29.13 28.90 28.97 34,547,124 -0.02(-0.06%)
Jun 17, 2013 28.73 29.12 28.68 28.99 0 +0.50(+1.74%)
Jun 14, 2013 28.62 28.73 28.37 28.49 0 -0.26(-0.91%)
Jun 13, 2013 28.98 29.01 28.65 28.76 55,098,124 -0.24(-0.81%)
Jun 12, 2013 29.11 29.21 28.87 28.99 45,118,096 +0.13(+0.46%)
Jun 11, 2013 29.03 29.14 28.73 28.86 47,609,176 -0.52(-1.78%)
Jun 10, 2013 29.41 29.53 29.11 29.38 43,451,504 -0.17(-0.56%)
Jun 07, 2013 29.20 29.64 29.04 29.55 0 +0.59(+2.03%)
Jun 06, 2013 28.86 29.08 28.57 28.96 45,415,312 +0.15(+0.52%)
Jun 05, 2013 28.66 28.90 28.52 28.81 55,564,012 -0.17(-0.60%)
Jun 04, 2013 29.50 29.60 28.80 28.98 79,111,208 -0.50(-1.69%)
Jun 03, 2013 28.93 29.51 28.85 29.48 61,874,432 +0.57(+1.98%)
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%)
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.