Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 23.39 23.80 23.25 23.60 2,730,088 +0.54(+2.35%)
Jun 27, 2013 23.06 23.33 22.77 23.06 3,461,775 +0.18(+0.80%)
Jun 26, 2013 23.81 23.81 22.28 22.88 7,394,093 -0.85(-3.59%)
Jun 25, 2013 23.73 23.78 23.55 23.73 1,255,244 +0.16(+0.68%)
Jun 24, 2013 23.69 23.75 23.31 23.57 2,321,859 -0.46(-1.92%)
Jun 21, 2013 23.84 24.17 23.80 24.03 1,406,476 +0.10(+0.41%)
Jun 20, 2013 24.34 24.36 23.80 23.93 2,871,134 -0.79(-3.19%)
Jun 19, 2013 25.11 25.11 24.66 24.72 1,456,399 -0.35(-1.38%)
Jun 18, 2013 25.03 25.17 24.94 25.06 1,602,306 +0.05(+0.21%)
Jun 17, 2013 25.19 25.37 24.91 25.01 1,482,612 +0.02(+0.07%)
Jun 14, 2013 25.24 25.24 24.90 25.00 949,887 -0.28(-1.09%)
Jun 13, 2013 24.81 25.27 24.67 25.27 1,706,884 +0.50(+2.02%)
Jun 12, 2013 25.37 25.37 24.72 24.77 1,901,883 -0.37(-1.46%)
Jun 11, 2013 25.24 25.25 25.06 25.14 1,505,372 -0.18(-0.72%)
Jun 10, 2013 25.42 25.44 25.23 25.32 1,079,303 -0.02(-0.07%)
Jun 07, 2013 25.30 25.34 25.05 25.34 1,234,045 +0.19(+0.75%)
Jun 06, 2013 24.99 25.21 24.81 25.15 1,753,800 +0.15(+0.59%)
Jun 05, 2013 25.32 25.41 24.67 25.00 3,176,015 -0.37(-1.48%)
Jun 04, 2013 25.38 25.41 25.15 25.38 1,800,525 -0.09(-0.36%)
Jun 03, 2013 25.48 25.80 25.41 25.47 1,068,866 +0.09(+0.36%)
May 31, 2013 25.74 25.74 25.22 25.38 1,632,507 -0.41(-1.59%)
May 30, 2013 26.02 26.14 25.67 25.79 1,096,069 -0.26(-0.98%)
May 29, 2013 26.09 26.15 25.85 26.04 894,564 -0.04(-0.15%)
May 28, 2013 26.49 26.52 26.06 26.08 868,117 -0.28(-1.08%)
May 24, 2013 26.33 26.44 26.22 26.37 702,721 -0.14(-0.51%)
May 23, 2013 26.48 26.59 26.35 26.50 769,673 -0.01(-0.02%)
May 22, 2013 26.80 26.99 26.48 26.51 1,108,332 -0.24(-0.89%)
May 21, 2013 26.42 26.94 26.37 26.75 1,065,441 +0.40(+1.53%)
May 20, 2013 26.39 26.43 26.30 26.34 450,304 -0.06(-0.24%)
May 17, 2013 26.26 26.48 26.19 26.40 1,045,141 -0.20(-0.77%)
May 16, 2013 26.70 26.83 26.56 26.61 717,806 -0.12(-0.47%)
May 15, 2013 26.92 27.02 26.64 26.73 1,037,195 -0.25(-0.93%)
May 13, 2013 26.92 27.01 26.75 26.98 619,648 +0.10(+0.38%)
May 10, 2013 26.84 26.94 26.75 26.88 597,983 +0.02(+0.06%)
May 09, 2013 27.19 27.30 26.76 26.86 789,305 -0.28(-1.05%)
May 08, 2013 26.94 27.19 26.94 27.15 1,342,870 +0.18(+0.67%)
May 07, 2013 26.81 27.05 26.77 26.97 1,005,212 +0.25(+0.94%)
May 06, 2013 26.86 26.98 26.64 26.72 1,059,853 -0.10(-0.36%)
May 03, 2013 26.71 26.87 26.61 26.81 842,660 +0.20(+0.75%)
May 02, 2013 26.58 26.71 26.52 26.61 798,629 -0.05(-0.19%)
May 01, 2013 26.64 26.95 26.54 26.67 1,324,659 +0.05(+0.19%)
Apr 30, 2013 26.25 26.69 26.11 26.61 1,514,143 +0.37(+1.43%)
Apr 29, 2013 26.06 26.29 26.05 26.24 876,661 +0.27(+1.03%)
Apr 26, 2013 26.06 26.08 25.94 25.97 718,487 -0.03(-0.13%)
Apr 25, 2013 26.01 26.18 25.99 26.01 1,215,051 +0.06(+0.22%)
Apr 24, 2013 26.14 26.14 25.91 25.95 979,947 -0.14(-0.54%)
Apr 23, 2013 26.12 26.12 25.88 26.09 1,382,147 +0.03(+0.11%)
Apr 22, 2013 26.10 26.16 25.99 26.06 870,355 -0.04(-0.15%)
Apr 19, 2013 25.90 26.10 25.86 26.10 677,908 +0.16(+0.61%)
Apr 18, 2013 26.16 26.19 25.87 25.94 1,166,563 -0.09(-0.33%)
Apr 17, 2013 26.01 26.19 25.76 26.03 1,855,725 -0.11(-0.43%)
Apr 16, 2013 26.14 26.16 26.02 26.14 1,084,152 +0.14(+0.52%)
Apr 15, 2013 26.10 26.39 26.01 26.01 1,905,575 -0.24(-0.91%)
Apr 12, 2013 26.25 26.35 26.18 26.25 1,235,153 -0.15(-0.56%)
Apr 11, 2013 26.42 26.45 26.23 26.39 1,146,923 +0.05(+0.17%)
Apr 10, 2013 26.09 26.35 26.09 26.35 966,985 +0.34(+1.31%)
Apr 09, 2013 26.02 26.05 25.80 26.01 1,331,668 +0.05(+0.20%)
Apr 08, 2013 25.79 25.96 25.74 25.96 1,343,255 +0.16(+0.62%)
Apr 05, 2013 25.89 25.91 25.62 25.80 2,485,400 -0.37(-1.41%)
Apr 04, 2013 26.09 26.31 26.05 26.17 1,555,816 +0.07(+0.28%)
Apr 03, 2013 26.47 26.51 26.09 26.09 2,062,148 -0.29(-1.10%)
Apr 02, 2013 26.49 26.57 26.34 26.38 1,520,445 -0.05(-0.19%)
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.