Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 23.00 23.47 22.94 23.39 2,030,784 +0.75(+3.30%)
Jun 26, 2013 22.63 22.73 22.55 22.64 1,118,654 +0.13(+0.58%)
Jun 25, 2013 22.53 22.66 22.40 22.51 1,436,181 +0.14(+0.62%)
Jun 24, 2013 22.48 22.54 22.19 22.37 1,612,495 -0.29(-1.26%)
Jun 21, 2013 23.11 23.18 22.46 22.66 2,226,838 -0.27(-1.17%)
Jun 20, 2013 23.43 23.54 22.91 22.93 1,460,918 -0.73(-3.08%)
Jun 19, 2013 24.00 24.04 23.65 23.66 697,312 -0.36(-1.48%)
Jun 18, 2013 23.75 24.02 23.74 24.01 767,984 +0.34(+1.43%)
Jun 17, 2013 23.66 23.91 23.50 23.67 864,604 +0.13(+0.55%)
Jun 14, 2013 23.65 23.88 23.48 23.54 402,716 -0.13(-0.55%)
Jun 13, 2013 23.39 23.78 23.36 23.67 928,222 +0.23(+0.96%)
Jun 12, 2013 23.86 23.86 23.40 23.45 961,162 -0.17(-0.73%)
Jun 11, 2013 23.66 23.86 23.53 23.62 753,680 -0.25(-1.05%)
Jun 10, 2013 23.99 23.99 23.69 23.87 720,578 -0.04(-0.18%)
Jun 07, 2013 23.86 24.13 23.73 23.92 997,913 +0.22(+0.92%)
Jun 06, 2013 23.00 23.82 23.00 23.70 999,700 +0.09(+0.37%)
Jun 05, 2013 24.15 24.19 23.60 23.61 770,390 -0.57(-2.37%)
Jun 04, 2013 24.52 24.71 24.07 24.19 552,695 -0.34(-1.38%)
Jun 03, 2013 24.50 24.65 24.11 24.52 1,167,632 +0.10(+0.39%)
May 31, 2013 24.66 24.91 24.43 24.43 1,050,749 -0.36(-1.44%)
May 30, 2013 24.42 24.90 24.35 24.78 1,191,600 +0.43(+1.78%)
May 29, 2013 24.22 24.42 24.11 24.35 1,022,914 -0.01(-0.04%)
May 28, 2013 24.45 24.65 24.29 24.36 824,569 +0.18(+0.75%)
May 24, 2013 24.18 24.27 23.97 24.18 671,110 -0.17(-0.71%)
May 23, 2013 24.55 24.70 24.23 24.35 1,073,036 -0.40(-1.61%)
May 22, 2013 24.90 25.15 24.63 24.75 1,626,944 -0.16(-0.66%)
May 21, 2013 25.09 25.34 24.90 24.91 518,476 -0.16(-0.62%)
May 20, 2013 24.98 25.31 24.86 25.07 767,869 -0.04(-0.17%)
May 17, 2013 25.04 25.24 24.99 25.11 579,044 +0.25(+1.01%)
May 16, 2013 24.82 25.13 24.82 24.86 920,284 +0.03(+0.14%)
May 15, 2013 24.47 25.12 24.42 24.83 1,953,482 +0.92(+3.85%)
May 13, 2013 24.09 24.15 23.74 23.91 1,328,257 -0.23(-0.94%)
May 10, 2013 24.27 24.39 24.05 24.13 995,110 -0.07(-0.29%)
May 09, 2013 24.41 24.48 24.12 24.20 1,064,324 -0.20(-0.82%)
May 08, 2013 24.06 24.48 24.00 24.40 1,315,699 +0.37(+1.55%)
May 07, 2013 23.90 24.16 23.84 24.03 1,232,636 +0.23(+0.99%)
May 06, 2013 23.77 24.01 23.66 23.79 1,210,195 +0.04(+0.18%)
May 03, 2013 24.08 23.85 23.74 23.75 1,599,162 -0.07(-0.29%)
May 02, 2013 23.88 24.06 23.79 23.82 1,199,471 -0.05(-0.22%)
May 01, 2013 23.97 24.05 23.54 23.87 1,991,335 -0.22(-0.90%)
Apr 30, 2013 24.14 24.39 22.90 24.09 3,236,570 -0.43(-1.77%)
Apr 29, 2013 24.10 24.56 24.04 24.52 765,337 +0.47(+1.95%)
Apr 26, 2013 24.20 24.20 23.90 24.06 831,069 -0.13(-0.54%)
Apr 25, 2013 24.12 24.26 24.08 24.19 1,180,669 +0.15(+0.61%)
Apr 24, 2013 23.84 24.28 23.84 24.04 726,144 +0.26(+1.10%)
Apr 23, 2013 23.37 23.81 23.37 23.78 716,415 +0.48(+2.05%)
Apr 22, 2013 23.40 23.53 23.12 23.30 1,044,751 -0.13(-0.56%)
Apr 19, 2013 23.53 23.77 23.38 23.43 909,399 -0.04(-0.18%)
Apr 18, 2013 23.76 23.89 23.33 23.47 890,219 -0.21(-0.88%)
Apr 17, 2013 23.86 23.97 23.46 23.68 1,374,403 -0.33(-1.37%)
Apr 16, 2013 23.90 24.04 23.66 24.01 1,602,932 +0.21(+0.88%)
Apr 15, 2013 24.48 24.62 23.69 23.80 1,848,294 -1.02(-4.13%)
Apr 12, 2013 24.92 24.97 24.67 24.83 712,490 -0.23(-0.90%)
Apr 11, 2013 24.87 25.05 24.71 25.05 1,065,195 +0.15(+0.59%)
Apr 10, 2013 24.35 24.91 24.33 24.91 1,278,606 +0.63(+2.61%)
Apr 09, 2013 24.18 24.33 23.95 24.27 868,461 +0.10(+0.40%)
Apr 08, 2013 23.92 24.18 23.77 24.18 739,798 +0.22(+0.91%)
Apr 05, 2013 23.79 24.00 23.61 23.96 1,638,071 -0.10(-0.43%)
Apr 04, 2013 23.58 24.06 23.58 24.06 1,131,726 +0.52(+2.21%)
Apr 03, 2013 23.57 23.73 23.27 23.54 1,631,950 -0.09(-0.37%)
Apr 02, 2013 23.80 24.01 23.54 23.63 636,574 -0.03(-0.11%)
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.