Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 25.92 26.35 25.83 25.84 41,570,480 -0.16(-0.61%)
May 30, 2013 26.18 26.43 25.98 26.00 24,983,726 +0.07(+0.26%)
May 29, 2013 26.16 26.18 25.69 25.93 45,989,192 -0.39(-1.49%)
May 28, 2013 26.47 26.64 26.20 26.32 35,049,520 -0.31(-1.16%)
May 24, 2013 26.86 26.86 26.54 26.63 14,536,340 -0.29(-1.07%)
May 23, 2013 26.92 27.03 26.52 26.92 35,063,428 -0.19(-0.68%)
May 22, 2013 27.50 27.80 27.01 27.10 36,399,896 -0.47(-1.69%)
May 21, 2013 27.55 27.66 27.37 27.57 13,144,222 +0.05(+0.20%)
May 20, 2013 27.69 27.70 27.47 27.51 16,532,154 -0.14(-0.50%)
May 17, 2013 27.42 27.68 27.37 27.65 13,198,942 +0.26(+0.95%)
May 16, 2013 27.54 27.58 27.35 27.39 14,662,677 -0.23(-0.82%)
May 15, 2013 27.34 27.81 27.29 27.62 15,709,286 +0.45(+1.64%)
May 13, 2013 27.22 27.26 27.08 27.17 17,972,076 -0.14(-0.53%)
May 10, 2013 27.25 27.34 27.06 27.32 15,352,735 +0.06(+0.23%)
May 09, 2013 27.70 27.73 27.16 27.25 28,727,940 -0.42(-1.51%)
May 08, 2013 27.86 27.93 27.58 27.67 10,458,691 -0.25(-0.88%)
May 07, 2013 27.69 27.92 27.66 27.92 10,631,676 +0.27(+0.97%)
May 06, 2013 28.01 28.03 27.64 27.65 21,492,430 -0.39(-1.39%)
May 03, 2013 28.23 28.19 27.99 28.04 21,853,376 -0.05(-0.20%)
May 02, 2013 28.10 28.19 27.94 28.10 12,882,008 -0.03(-0.12%)
May 01, 2013 28.37 28.41 28.09 28.13 15,117,323 -0.28(-0.99%)
Apr 30, 2013 28.31 28.42 28.25 28.41 11,400,251 +0.08(+0.27%)
Apr 29, 2013 28.21 28.38 28.07 28.34 8,509,425 +0.23(+0.83%)
Apr 26, 2013 27.98 28.20 28.06 28.10 8,666,003 +0.04(+0.15%)
Apr 25, 2013 28.13 28.18 27.96 28.06 14,514,787 +0.01(+0.02%)
Apr 24, 2013 27.97 28.17 27.83 28.06 15,387,995 +0.09(+0.32%)
Apr 23, 2013 27.94 27.97 27.75 27.97 17,178,332 +0.07(+0.25%)
Apr 22, 2013 27.96 28.02 27.74 27.90 10,208,977 -0.03(-0.12%)
Apr 19, 2013 27.53 27.94 27.53 27.93 17,016,114 +0.41(+1.49%)
Apr 18, 2013 27.45 27.59 27.39 27.52 9,151,534 +0.09(+0.33%)
Apr 17, 2013 27.46 27.53 27.25 27.43 12,967,171 -0.16(-0.57%)
Apr 16, 2013 27.38 27.59 27.16 27.59 8,122,636 +0.33(+1.21%)
Apr 15, 2013 27.55 27.70 27.26 27.26 15,521,413 -0.40(-1.44%)
Apr 12, 2013 27.49 27.66 27.43 27.66 7,782,029 +0.12(+0.42%)
Apr 11, 2013 27.54 27.61 27.47 27.54 11,070,049 +0.06(+0.22%)
Apr 10, 2013 27.33 27.55 27.32 27.48 7,047,237 +0.22(+0.80%)
Apr 09, 2013 27.38 27.42 27.24 27.26 10,795,061 -0.08(-0.30%)
Apr 08, 2013 27.13 27.36 27.03 27.34 8,520,288 +0.21(+0.76%)
Apr 05, 2013 26.90 27.18 26.83 27.14 10,867,551 +0.12(+0.43%)
Apr 04, 2013 26.83 27.04 26.81 27.02 7,686,905 +0.25(+0.95%)
Apr 03, 2013 26.88 26.95 26.73 26.77 8,258,425 -0.08(-0.28%)
Apr 02, 2013 26.85 26.94 26.77 26.84 11,709,483 +0.09(+0.33%)
Apr 01, 2013 26.81 26.82 26.68 26.75 6,203,512 -0.06(-0.23%)
Mar 28, 2013 26.51 26.84 26.49 26.81 10,494,673 +0.32(+1.22%)
Mar 27, 2013 26.27 26.51 26.25 26.49 7,883,764 +0.12(+0.47%)
Mar 26, 2013 26.16 26.39 26.16 26.37 8,567,720 +0.25(+0.94%)
Mar 25, 2013 26.33 26.35 26.01 26.12 9,680,729 -0.05(-0.21%)
Mar 22, 2013 26.20 26.25 26.11 26.18 3,400,071 +0.04(+0.16%)
Mar 21, 2013 26.19 26.25 26.10 26.14 8,756,150 -0.13(-0.50%)
Mar 20, 2013 26.19 26.31 26.11 26.27 9,371,136 +0.19(+0.74%)
Mar 19, 2013 26.02 26.16 25.94 26.07 11,357,213 +0.07(+0.26%)
Mar 18, 2013 26.01 26.12 25.96 26.01 7,324,168 -0.14(-0.55%)
Mar 15, 2013 25.98 26.17 25.90 26.15 19,178,758 +0.17(+0.66%)
Mar 14, 2013 25.90 25.99 25.86 25.98 10,779,140 +0.05(+0.20%)
Mar 13, 2013 25.74 25.94 25.74 25.92 6,823,315 +0.12(+0.45%)
Mar 12, 2013 25.93 25.93 25.72 25.81 7,395,084 -0.07(-0.26%)
Mar 11, 2013 25.83 25.92 25.77 25.88 4,796,742 +0.06(+0.24%)
Mar 08, 2013 25.84 25.86 25.62 25.82 16,823,836 +0.05(+0.21%)
Mar 07, 2013 25.88 25.94 25.75 25.76 11,770,510 -0.12(-0.45%)
Mar 06, 2013 25.94 25.96 25.80 25.88 7,968,346 -0.01(-0.05%)
Mar 05, 2013 25.81 25.95 25.78 25.89 8,551,239 +0.14(+0.53%)
Mar 04, 2013 25.45 25.79 25.43 25.75 11,237,325 +0.26(+1.01%)
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.