Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.90 29.12 28.74 28.81 5,036,240 -0.15(-0.52%)
Jun 27, 2013 29.01 29.15 28.85 28.97 4,288,423 +0.23(+0.79%)
Jun 26, 2013 28.63 28.86 28.51 28.74 3,557,625 +0.39(+1.36%)
Jun 25, 2013 28.14 28.47 27.92 28.35 3,919,095 +0.48(+1.71%)
Jun 24, 2013 28.23 28.39 27.62 27.88 4,553,250 -0.66(-2.30%)
Jun 21, 2013 28.39 28.75 28.25 28.53 7,909,244 +0.40(+1.42%)
Jun 20, 2013 28.63 28.77 28.06 28.13 4,064,623 -0.69(-2.40%)
Jun 19, 2013 29.09 29.31 28.80 28.82 3,880,190 -0.41(-1.42%)
Jun 18, 2013 28.93 29.27 28.86 29.24 3,262,580 +0.39(+1.34%)
Jun 17, 2013 28.90 29.24 28.76 28.85 6,077,141 +0.21(+0.72%)
Jun 14, 2013 28.59 28.75 28.30 28.64 5,293,895 +0.06(+0.22%)
Jun 13, 2013 28.08 28.64 28.05 28.58 6,835,678 +0.52(+1.87%)
Jun 12, 2013 28.54 28.70 27.87 28.06 3,697,503 -0.28(-1.00%)
Jun 11, 2013 28.49 28.56 28.23 28.34 3,858,235 -0.37(-1.28%)
Jun 10, 2013 29.13 29.28 28.61 28.70 4,145,481 -0.36(-1.24%)
Jun 07, 2013 28.30 29.28 28.54 29.06 9,302,368 +0.77(+2.71%)
Jun 06, 2013 27.80 28.32 27.61 28.30 5,018,077 +0.50(+1.81%)
Jun 05, 2013 28.12 28.30 27.76 27.79 3,939,274 -0.47(-1.66%)
Jun 04, 2013 27.96 28.36 27.89 28.26 5,338,592 +0.26(+0.94%)
Jun 03, 2013 28.00 28.03 27.59 28.00 5,268,132 +0.00(+0.00%)
May 31, 2013 27.63 28.52 27.59 28.00 5,666,238 +0.39(+1.40%)
May 30, 2013 27.22 27.77 27.21 27.61 4,906,137 +0.43(+1.57%)
May 29, 2013 27.74 27.81 27.10 27.19 7,975,225 -0.79(-2.84%)
May 28, 2013 28.26 28.36 27.90 27.98 3,736,473 -0.08(-0.30%)
May 24, 2013 27.70 28.27 27.68 28.06 5,470,747 -0.50(-1.74%)
May 23, 2013 28.26 28.70 27.97 28.56 5,628,667 +0.22(+0.78%)
May 22, 2013 28.70 28.87 28.21 28.34 5,491,946 -0.43(-1.51%)
May 21, 2013 28.41 28.90 28.32 28.77 5,154,792 +0.42(+1.49%)
May 20, 2013 28.19 28.48 28.19 28.35 3,420,409 +0.07(+0.24%)
May 17, 2013 27.94 28.29 27.79 28.28 6,016,569 +0.26(+0.91%)
May 16, 2013 28.24 28.46 27.92 28.03 4,708,908 -0.30(-1.05%)
May 15, 2013 28.50 28.65 28.11 28.32 6,325,195 +0.50(+1.81%)
May 13, 2013 28.17 28.26 27.68 27.82 6,864,947 -0.48(-1.71%)
May 10, 2013 27.69 28.61 27.55 28.30 14,379,538 +1.51(+5.62%)
May 09, 2013 26.79 27.13 26.59 26.80 5,432,586 +0.03(+0.13%)
May 08, 2013 26.95 27.07 26.70 26.76 5,685,422 -0.19(-0.72%)
May 07, 2013 26.74 26.97 26.43 26.96 6,085,844 +0.41(+1.53%)
May 06, 2013 26.73 26.99 26.45 26.55 4,435,831 -0.25(-0.93%)
May 03, 2013 26.45 26.92 26.22 26.80 4,243,650 +0.58(+2.21%)
May 02, 2013 25.94 26.24 25.94 26.22 2,928,915 +0.28(+1.06%)
May 01, 2013 26.20 26.36 25.94 25.94 4,479,058 -0.29(-1.11%)
Apr 30, 2013 25.90 26.25 25.61 26.23 7,311,678 +0.33(+1.28%)
Apr 29, 2013 25.96 26.09 25.83 25.90 5,761,216 +0.01(+0.05%)
Apr 26, 2013 25.89 25.93 25.76 25.89 3,392,196 +0.04(+0.16%)
Apr 25, 2013 25.58 25.96 25.52 25.85 5,991,104 +0.39(+1.52%)
Apr 24, 2013 25.45 25.65 25.16 25.46 4,336,763 +0.07(+0.27%)
Apr 23, 2013 25.50 25.65 24.95 25.39 5,218,896 +0.08(+0.30%)
Apr 22, 2013 25.62 25.67 25.02 25.31 5,324,245 -0.23(-0.92%)
Apr 19, 2013 25.73 25.87 25.49 25.55 5,787,609 -0.14(-0.54%)
Apr 18, 2013 25.76 26.03 25.38 25.69 6,269,382 +0.07(+0.27%)
Apr 17, 2013 25.93 26.09 25.44 25.62 3,919,551 -0.47(-1.80%)
Apr 16, 2013 25.80 26.16 25.60 26.09 5,391,815 +0.59(+2.30%)
Apr 15, 2013 26.18 26.36 25.49 25.50 4,815,873 -0.86(-3.27%)
Apr 12, 2013 26.00 26.40 25.96 26.36 6,597,885 +0.19(+0.74%)
Apr 11, 2013 25.76 26.24 25.73 26.17 7,443,861 +0.49(+1.91%)
Apr 10, 2013 25.45 25.76 25.40 25.68 4,688,343 +0.31(+1.22%)
Apr 09, 2013 25.55 25.55 25.18 25.37 3,653,762 -0.08(-0.30%)
Apr 08, 2013 25.42 25.50 24.99 25.45 5,064,935 +0.24(+0.96%)
Apr 05, 2013 24.83 25.22 24.62 25.20 5,564,751 +0.00(+0.00%)
Apr 04, 2013 24.79 25.21 24.67 25.20 6,078,865 +0.42(+1.69%)
Apr 03, 2013 24.66 25.04 24.58 24.78 4,934,855 +0.21(+0.84%)
Apr 02, 2013 24.47 24.73 24.19 24.58 4,830,710 +0.37(+1.53%)
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.