Home > Quotes > EXLS > Historical Prices
EXLS

Historical Stock Prices

$29.06
*  
0.39
  negative  
1.32%
Get EXLS Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 29.23 29.28 28.92 29.06 63,020
05/23/2013 29.31 29.7 29.31 29.45 85,151
05/22/2013 30.03 30.05 29.35 29.49 76,588
05/21/2013 30.29 30.32 29.85 29.94 89,142
05/20/2013 30.21 30.422 29.9501 30.2 158,625
05/17/2013 29.42 30.42 29.11 30.38 629,737
05/16/2013 29.09 29.57 29.09 29.25 581,140
05/15/2013 29.87 30.012 28.87 29.23 695,927
05/14/2013 30 30.204 29.98 30 220,176
05/13/2013 30.11 30.22 29.92 30.05 354,662
05/10/2013 30.45 30.64 30.02 30.08 67,321
05/09/2013 30.83 30.85 30.32 30.35 63,477
05/08/2013 30.38 30.84 30.18 30.79 108,289
05/07/2013 30.3 30.5 29.8201 30.41 241,799
05/06/2013 30.46 30.73 30.31 30.35 44,311
05/03/2013 30.69 31.33 30.5 30.58 113,908
05/02/2013 31.92 31.92 30.22 30.57 307,462
05/01/2013 32.51 32.7 31.88 31.89 120,722
04/30/2013 32.11 32.73 32.11 32.62 48,563
04/29/2013 31.92 32.21 31.68 32.07 50,057
04/26/2013 31.95 32.03 31.55 31.91 88,179
04/25/2013 32.18 32.3 31.82 31.95 114,949
04/24/2013 31.86 32.24 31.7501 32.21 57,336
04/23/2013 31.87 31.96 31.5 31.95 71,894
04/22/2013 31.49 31.8 30.7296 31.68 127,445
04/19/2013 31.02 31.54 30.97 31.39 70,381
04/18/2013 30.91 31.21 30.5 31.05 58,754
04/17/2013 31.26 31.26 30.47 30.77 52,607
04/16/2013 31.32 31.53 30.82 31.52 50,619
04/15/2013 31.73 31.805 30.55 31.08 128,107
04/12/2013 32.06 32.155 31.72 31.98 41,754
04/11/2013 32.34 32.56 32.09 32.1 79,109
04/10/2013 31.85 32.78 31.7452 32.4 77,601
04/09/2013 32.16 32.16 31.69 31.69 99,131
04/08/2013 31.82 32.08 31.66 32.05 43,508
04/05/2013 31.98 32.2 31.72 31.83 62,717
04/04/2013 31.86 32.47 31.62 32.44 185,323
04/03/2013 32.02 32.18 31.61 31.75 64,374
04/02/2013 32.35 32.35 31.97 31.99 121,318
04/01/2013 32.76 32.86 32.08 32.2 121,998
03/28/2013 32.54 32.97 32.33 32.88 91,999
03/27/2013 32.36 32.525 32.11 32.45 54,131
03/26/2013 32 32.53 31.745 32.45 85,288
03/25/2013 32.11 32.37 31.86 31.99 93,350
03/22/2013 32.39 32.53 32.05 32.09 108,071
03/21/2013 32.17 32.45 32.02 32.35 57,562
03/20/2013 32.26 32.45 32.16 32.42 42,471
03/19/2013 32 32.34 31.91 32.16 54,225
03/18/2013 31.86 32.04 31.8025 32 101,283
03/15/2013 32.26 32.5 32.12 32.16 127,424
03/14/2013 31.85 32.5 31.78 32.17 116,472
03/13/2013 32.05 32.16 31.7601 31.85 88,939
03/12/2013 32.03 32.19 31.76 32 141,060
03/11/2013 32.5 32.5 31.8 32.03 82,745
03/08/2013 32.3 32.59 32.13 32.56 135,771
03/07/2013 32.19 32.33 31.95 32.29 83,705
03/06/2013 32.15 32.34 31.87 32.29 111,361
03/05/2013 31.71 32.83 31.71 32.16 281,421
03/04/2013 30.69 31.88 30.5 31.66 203,882
03/01/2013 29.89 32.23 29.89 31.81 261,366
02/28/2013 30.34 30.56 30.24 30.27 72,652
02/27/2013 29.76 30.641 29.76 30.23 62,513
02/26/2013 30.07 30.07 29.37 29.83 74,211
02/25/2013 30.28 30.51 29.9 29.92 78,799
02/22/2013 30.2 30.25 29.78 30.22 61,001
02/21/2013 30.07 30.29 29.8 30.09 44,526
02/20/2013 30.17 30.88 30.13 30.14 64,630
02/19/2013 29.99 30.25 29.88 30.24 141,125
02/15/2013 29.8 30.23 29.69 29.99 76,279
02/14/2013 29.97 29.97 29.51 29.62 47,582
02/13/2013 29.51 30 29.49 29.98 72,922
02/12/2013 29.48 29.82 29.15 29.42 80,952
02/11/2013 29.79 29.81 29.26 29.54 49,503
02/08/2013 29.35 30.02 29.18 29.89 74,752
02/07/2013 29.7 29.89 29.23 29.36 121,473
02/06/2013 29.82 29.94 29.14 29.8 85,333
02/05/2013 29.79 30.15 29.782 29.98 116,860
02/04/2013 29.68 29.84 29.55 29.72 112,698
02/01/2013 29.76 30.22 29.69 29.87 162,596
01/31/2013 29.39 29.86 29.358 29.66 98,262
01/30/2013 29.47 29.585 29.22 29.37 118,238
01/29/2013 29.92 29.92 29.36 29.56 107,175
01/28/2013 29.83 30 29.52 29.89 67,272
01/25/2013 29.88 29.88 29.44 29.75 53,074
01/24/2013 29.56 29.95 29.56 29.76 62,923
01/23/2013 29.81 29.93 29.49 29.51 97,269
01/22/2013 29.5 29.75 29.42 29.75 156,771
01/18/2013 29.5 29.69 29.2954 29.65 122,127
01/17/2013 29.26 29.67 29.12 29.56 142,950
01/16/2013 28.87 29.17 28.83 29.11 218,092
01/15/2013 28.8 29 28.59 29 152,554
01/14/2013 28.91 29.09 28.825 28.99 203,259
01/11/2013 28.72 28.95 28.17 28.88 232,706
01/10/2013 28.6 28.68 28.3 28.58 206,779
01/09/2013 28.13 28.92 28.065 28.61 151,778
01/08/2013 27.85 28.1 27.85 28 188,624
01/07/2013 27.61 27.99 27.5 27.9206 92,598
01/04/2013 27.3 27.87 27.3 27.78 98,012
01/03/2013 27.2 27.5 26.92 27.2 166,685
01/02/2013 27 27.36 26.9 27.2 260,595
12/31/2012 26.89 27.04 26.47 26.5 231,458
12/28/2012 26.95 27.37 26.89 26.89 81,343
12/27/2012 26.97 27.22 26.82 27.1 102,235
12/26/2012 27.2 27.3 26.82 26.89 70,363
12/24/2012 27.1 27.25 26.76 27.1 43,614
12/21/2012 26.9 27.34 26.14 27.15 310,488
12/20/2012 27 27.49 26.975 27.17 135,173
12/19/2012 26.96 27.2825 26.61 27.09 189,522
12/18/2012 26.82 27.02 26.67 27.01 220,787
12/17/2012 26.79 26.92 26.53 26.82 182,964
12/14/2012 26.69 26.935 26.58 26.65 45,472
12/13/2012 27 27 26.6 26.8 34,983
12/12/2012 27.12 27.325 26.8 26.95 102,232
12/11/2012 27.17 27.57 26.78 27.12 339,521
12/10/2012 27.48 27.48 26.9 27.14 1,146,716
12/07/2012 27.7 27.7 27.24 27.41 82,220
12/06/2012 27.61 27.89 27.36 27.57 168,205
12/05/2012 27.23 27.65 27.07 27.56 80,208
12/04/2012 27.38 27.44 27.13 27.2 51,962
12/03/2012 27.04 27.43 26.864 27.37 100,547
11/30/2012 27.05 27.2 26.72 26.85 142,156
11/29/2012 26.66 27.06 26.3 26.95 114,603
11/28/2012 26.41 26.7 26.22 26.5 144,447
11/27/2012 26.49 26.96 26.34 26.5022 144,519
11/26/2012 26.92 26.92 26.42 26.59 46,034
11/23/2012 26.8 27.03 26.59 26.94 19,923
11/21/2012 26.72 26.89 26.66 26.68 25,257
11/20/2012 26.79 26.92 26.46 26.69 59,979
11/19/2012 26.45 26.92 26.45 26.9 93,397
11/16/2012 26.27 26.39 25.87 26.33 84,782
11/15/2012 26 26.63 26 26.38 99,239
11/14/2012 26.67 26.68 26.02 26.06 56,037
11/13/2012 26.66 26.95 26.48 26.56 40,250
11/12/2012 26.93 27.05 26.67 26.83 59,618
11/09/2012 26.48 27.05 26.4162 26.95 112,850
11/08/2012 26.89 26.93 26.54 26.6 50,087
11/07/2012 27.37 27.376 26.85 26.85 111,070
11/06/2012 27.28 27.65 27.17 27.5 140,588
11/05/2012 26.33 27.67 26.33 27.21 250,535
11/02/2012 28 28 26.02 26.25 344,452
11/01/2012 29.72 29.78 29.37 29.46 200,100
10/31/2012 29.74 29.89 29.48 29.6084 177,883
10/26/2012 29.67 29.91 29.43 29.82 158,034
10/25/2012 29.66 30 29.37 29.62 110,511
10/24/2012 29.5 29.701 29.32 29.48 53,092
10/23/2012 29.7 29.7 29.18 29.51 47,627
10/22/2012 29.44 29.93 29.06 29.79 79,853
10/19/2012 29.67 29.67 28.83 29.41 102,789
10/18/2012 29.68 29.95 29.63 29.83 90,741
10/17/2012 28.58 29.69 28.56 29.64 124,552
10/16/2012 29.7 29.95 29.69 29.87 79,215
10/15/2012 29.61 29.72 29.33 29.68 47,261
10/12/2012 29.24 29.55 29.08 29.5 180,486
10/11/2012 29.52 29.9799 29.25 29.29 103,781
10/10/2012 29.59 29.768 29.24 29.3 83,886
10/09/2012 29.78 29.88 29.35 29.53 90,778
10/08/2012 29.78 29.95 29.59 29.71 111,913
10/05/2012 29.82 30.1 29.64 29.76 155,518
10/04/2012 29.75 29.89 29.42 29.87 115,209
10/03/2012 29.45 29.75 29.4273 29.74 92,757
10/02/2012 29.59 29.59 29.21 29.38 115,900
10/01/2012 29.52 29.75 29.28 29.42 145,066
09/28/2012 29.35 29.71 28.7022 29.5 241,307
09/27/2012 28.56 29.4 28.48 29.31 195,647
09/26/2012 28.42 28.57 28.18 28.56 158,773
09/25/2012 28.97 29.01 28.21 28.33 317,723
09/24/2012 28.6 29.13 28.57 28.92 235,592
09/21/2012 28.82 29.17 28.45 28.83 1,800,611
09/20/2012 28.36 28.68 28.18 28.48 129,512
09/19/2012 28.81 28.98 28.37 28.45 136,181
09/18/2012 28.18 28.86 28.06 28.86 253,835
09/17/2012 28.14 28.36 27.94 28.13 102,924
09/14/2012 27.96 28.15 27.75 28.09 127,743
09/13/2012 27.68 28.09 27.51 27.81 229,064
09/12/2012 27.27 27.64 27.06 27.64 142,932
09/11/2012 27.31 27.5 26.98 27.14 95,171
09/10/2012 27 27.47 26.9 27.23 193,499
09/07/2012 27 27 26.77 26.9 109,083
09/06/2012 26.54 27 26.43 27 153,536
09/05/2012 25.73 26.64 25.73 26.45 429,038
09/04/2012 25.81 25.99 25.68 25.94 165,796
08/31/2012 25.88 26.01 25.53 25.77 152,021
08/30/2012 25.98 26.07 25.78 25.85 103,909
08/29/2012 25.85 26.08 25.61 26 215,664
08/28/2012 25.79 25.9 25.56 25.79 261,061
08/27/2012 25.7 25.9 25.65 25.78 162,645
08/24/2012 25.83 25.97 25.54 25.66 185,811
08/23/2012 25.87 25.99 25.72 25.96 169,665
08/22/2012 25.94 25.99 25.58 25.93 122,742
08/21/2012 26.06 26.09 25.76 26.01 100,253
08/20/2012 26 26.02 25.87 26 82,258
08/17/2012 26 26.01 25.75 26 132,023
08/16/2012 25.94 26.01 25.52 26 137,392
08/15/2012 26 26.16 25.82 25.99 146,056
08/14/2012 26.2 26.43 25.92 26.14 160,298
08/13/2012 24.57 26.248 23.97 26.15 171,110
08/10/2012 26.33 26.33 25.99 26.21 209,574
08/09/2012 26.25 26.47 26.13 26.28 266,101
08/08/2012 25.58 26.37 25.43 26.31 227,408
08/07/2012 25.12 25.74 25.12 25.56 131,858
08/06/2012 25.5 25.5 24.88 25.06 146,123
08/03/2012 24.89 25.52 24.89 25.5 168,328
08/02/2012 24.11 24.85 24.018 24.75 141,979
08/01/2012 24.62 24.87 24.01 24.01 123,130
07/31/2012 24.52 25.465 24.52 24.65 187,678
07/30/2012 24.71 24.83 24.29 24.56 165,552
07/27/2012 24.13 25.05 24.06 24.71 198,225
07/26/2012 23.86 24.09 23.38 24.02 127,204
07/25/2012 23.65 23.78 23.48 23.75 89,866
07/24/2012 23.59 23.7 23.37 23.53 79,834
07/23/2012 23.99 23.99 23.32 23.53 128,848
07/20/2012 24.08 24.27 23.76 24.19 125,224
07/19/2012 24.28 24.48 23.26 24.19 127,805
07/18/2012 23.81 24.27 23.81 24.23 128,409
07/17/2012 24.03 24.11 23.59 23.81 161,367
07/16/2012 23.14 23.96 22.9 23.85 298,643
07/13/2012 23.25 23.595 23.07 23.07 212,029
07/12/2012 22.96 23.34 22.67 23.25 170,234
07/11/2012 23.88 24.05 22.96 23.06 358,404
07/10/2012 24.42 24.42 23.98 24.02 307,728
07/09/2012 24.2 24.54 24.16 24.38 191,285
07/06/2012 24.26 24.41 23.97 24.19 175,167
07/05/2012 24.13 24.5 24.07 24.4 94,102
07/03/2012 24.29 24.44 23.972 24.26 149,366
07/02/2012 24.56 24.81 24.11 24.34 300,609
06/29/2012 23.86 24.73 23.82 24.64 291,568
06/28/2012 23.23 23.76 23.185 23.69 250,489
06/27/2012 23.36 23.91 23.2 23.28 2,279,054
06/26/2012 23.43 23.54 23.01 23.36 332,742
06/25/2012 23.21 23.63 23.02 23.5 333,852
06/22/2012 23.36 23.89 23.21 23.56 1,226,174
06/21/2012 23.35 24.25 23.02 23.32 544,718
06/20/2012 22.33 22.33 21.77 22.18 199,718
06/19/2012 22.38 22.51 22.08 22.27 243,917
06/18/2012 22.2 22.45 22.0101 22.4 95,479
06/15/2012 22.14 22.29 22.05 22.23 250,121
06/14/2012 22.36 22.36 22.02 22.21 152,551
06/13/2012 22.44 23.02 22.27 22.42 189,719
06/12/2012 22.33 22.8 22.32 22.5 220,341
06/11/2012 22.89 22.98 22.25 22.38 274,460
06/08/2012 22.86 23.114 22.74 22.8 135,436
06/07/2012 23.13 23.19 22.89 22.97 239,922
06/06/2012 22.61 23.1 22.47 23.01 208,567
06/05/2012 22.15 22.93 22.14 22.56 253,270
06/04/2012 21.6 22.28 21.5675 22.22 399,345
06/01/2012 21.47 21.7 21.35 21.61 200,701
05/31/2012 22.02 22.05 21.36 21.67 582,058
05/30/2012 22.62 22.805 22.03 22.05 328,981
05/29/2012 23.1 23.3897 22.64 22.7 172,730
05/25/2012 22.99 23.14 22.73 23.02 211,816
05/24/2012 23 23.26 22.32 22.91 370,881
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.