Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 30.09 30.13 29.72 29.88 27,989,076 -0.21(-0.70%)
Jun 27, 2013 29.96 30.22 29.79 30.09 25,971,074 +0.39(+1.32%)
Jun 26, 2013 29.48 29.90 29.48 29.69 26,807,214 +0.52(+1.79%)
Jun 25, 2013 29.07 29.34 28.88 29.17 30,755,842 +0.36(+1.26%)
Jun 24, 2013 29.30 29.32 28.52 28.81 42,890,076 -0.84(-2.83%)
Jun 21, 2013 29.42 29.82 29.06 29.65 53,670,264 +0.63(+2.17%)
Jun 20, 2013 29.17 29.43 28.94 29.02 40,484,508 -0.41(-1.40%)
Jun 19, 2013 29.52 29.81 29.41 29.43 28,869,732 -0.13(-0.44%)
Jun 18, 2013 29.48 29.66 29.41 29.56 21,804,506 +0.17(+0.57%)
Jun 17, 2013 29.38 29.47 29.20 29.40 21,412,538 +0.33(+1.12%)
Jun 14, 2013 29.56 29.72 29.03 29.07 26,904,284 -0.56(-1.91%)
Jun 13, 2013 29.17 29.67 29.10 29.64 24,005,690 +0.48(+1.66%)
Jun 12, 2013 29.53 29.64 29.04 29.15 25,307,090 -0.28(-0.96%)
Jun 11, 2013 29.52 29.82 29.38 29.43 25,356,090 -0.44(-1.48%)
Jun 10, 2013 30.04 30.18 29.80 29.88 22,572,802 +0.01(+0.05%)
Jun 07, 2013 29.85 29.96 29.54 29.86 32,413,518 +0.38(+1.30%)
Jun 06, 2013 28.74 29.51 28.67 29.48 34,154,028 +0.65(+2.26%)
Jun 05, 2013 29.13 29.35 28.71 28.83 29,146,454 -0.45(-1.53%)
Jun 04, 2013 29.54 29.80 29.26 29.27 25,844,196 -0.21(-0.71%)
Jun 03, 2013 29.56 29.65 28.95 29.48 32,662,268 +0.13(+0.44%)
May 31, 2013 29.87 29.93 29.35 29.35 37,178,168 -0.51(-1.70%)
May 30, 2013 29.53 30.11 29.46 29.86 30,422,040 +0.36(+1.23%)
May 29, 2013 29.22 29.61 29.11 29.50 31,561,996 +0.17(+0.57%)
May 28, 2013 29.54 29.67 29.25 29.33 29,000,974 +0.20(+0.70%)
May 24, 2013 28.61 29.17 28.59 29.13 23,658,806 +0.17(+0.57%)
May 23, 2013 28.52 29.27 28.52 28.96 34,166,680 -0.07(-0.22%)
May 22, 2013 29.48 29.75 28.95 29.03 41,980,128 -0.42(-1.43%)
May 21, 2013 29.20 29.54 29.08 29.45 31,849,122 +0.35(+1.19%)
May 20, 2013 28.88 29.17 28.85 29.10 26,162,238 +0.23(+0.80%)
May 17, 2013 28.54 28.89 28.47 28.87 33,708,068 +0.45(+1.58%)
May 16, 2013 28.43 28.77 28.30 28.42 31,716,272 -0.03(-0.10%)
May 15, 2013 28.02 28.51 27.95 28.45 35,496,856 +0.80(+2.88%)
May 13, 2013 27.54 27.72 27.39 27.65 17,647,062 +0.12(+0.45%)
May 10, 2013 27.54 27.62 27.38 27.53 22,643,514 +0.10(+0.37%)
May 09, 2013 27.83 27.88 27.35 27.43 38,356,668 -0.41(-1.46%)
May 08, 2013 27.61 27.99 27.54 27.83 25,890,102 +0.25(+0.92%)
May 07, 2013 27.31 27.70 27.23 27.58 32,402,620 +0.36(+1.32%)
May 06, 2013 27.19 27.29 27.11 27.22 19,810,192 +0.11(+0.42%)
May 03, 2013 27.11 27.13 27.01 27.11 22,117,436 +0.24(+0.88%)
May 02, 2013 26.94 27.04 26.85 26.87 18,389,578 -0.04(-0.13%)
May 01, 2013 27.22 27.26 26.78 26.91 24,558,538 -0.37(-1.37%)
Apr 30, 2013 27.26 27.32 26.96 27.28 28,662,904 +0.07(+0.26%)
Apr 29, 2013 27.26 27.28 27.12 27.21 22,299,524 +0.00(+0.00%)
Apr 26, 2013 26.98 27.21 27.03 27.21 24,803,000 +0.17(+0.64%)
Apr 25, 2013 26.91 27.15 26.81 27.03 20,690,734 +0.22(+0.80%)
Apr 24, 2013 26.72 26.90 26.68 26.82 23,307,528 +0.15(+0.57%)
Apr 23, 2013 26.47 26.68 26.37 26.67 27,626,596 +0.29(+1.09%)
Apr 22, 2013 26.44 26.47 26.14 26.38 20,093,928 +0.03(+0.11%)
Apr 19, 2013 26.15 26.38 26.07 26.35 25,212,596 +0.30(+1.16%)
Apr 18, 2013 26.28 26.32 25.99 26.05 26,855,930 -0.21(-0.79%)
Apr 17, 2013 26.44 26.49 26.04 26.26 44,260,764 -0.36(-1.35%)
Apr 16, 2013 26.47 26.74 26.40 26.62 28,337,268 +0.35(+1.34%)
Apr 15, 2013 26.59 26.88 26.24 26.27 32,149,444 -0.46(-1.72%)
Apr 12, 2013 26.52 26.88 26.29 26.73 51,060,016 -0.22(-0.80%)
Apr 11, 2013 27.00 27.23 26.68 26.94 42,513,952 -0.04(-0.16%)
Apr 10, 2013 26.97 27.19 26.72 26.98 32,803,102 +0.09(+0.32%)
Apr 09, 2013 26.68 27.04 26.56 26.90 29,586,122 +0.31(+1.16%)
Apr 08, 2013 26.64 26.65 26.30 26.59 27,966,552 -0.09(-0.35%)
Apr 05, 2013 26.44 26.72 26.30 26.68 34,144,196 -0.19(-0.72%)
Apr 04, 2013 26.41 26.92 26.40 26.88 33,556,012 +0.54(+2.05%)
Apr 03, 2013 26.48 26.54 26.25 26.34 36,585,848 -0.15(-0.57%)
Apr 02, 2013 26.60 26.64 26.41 26.49 23,800,590 -0.04(-0.14%)
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.