Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 23.38 23.79 23.23 23.59 2,731,525 +0.54(+2.35%)
Jun 27, 2013 23.04 23.32 22.76 23.05 3,463,597 +0.18(+0.80%)
Jun 26, 2013 23.80 23.80 22.27 22.87 7,397,986 -0.85(-3.59%)
Jun 25, 2013 23.72 23.76 23.53 23.72 1,255,905 +0.16(+0.68%)
Jun 24, 2013 23.68 23.74 23.30 23.56 2,323,081 -0.46(-1.92%)
Jun 21, 2013 23.83 24.15 23.79 24.02 1,407,217 +0.10(+0.41%)
Jun 20, 2013 24.33 24.35 23.79 23.92 2,872,646 -0.79(-3.19%)
Jun 19, 2013 25.10 25.10 24.65 24.71 1,457,166 -0.35(-1.38%)
Jun 18, 2013 25.02 25.16 24.93 25.05 1,603,150 +0.05(+0.21%)
Jun 17, 2013 25.18 25.36 24.90 25.00 1,483,393 +0.02(+0.07%)
Jun 14, 2013 25.22 25.23 24.89 24.98 950,387 -0.28(-1.09%)
Jun 13, 2013 24.80 25.26 24.66 25.26 1,707,782 +0.50(+2.02%)
Jun 12, 2013 25.36 25.36 24.71 24.76 1,902,884 -0.37(-1.46%)
Jun 11, 2013 25.23 25.23 25.05 25.13 1,506,164 -0.18(-0.72%)
Jun 10, 2013 25.41 25.43 25.22 25.31 1,079,871 -0.02(-0.07%)
Jun 07, 2013 25.29 25.32 25.04 25.32 1,234,695 +0.19(+0.75%)
Jun 06, 2013 24.98 25.19 24.80 25.14 1,754,724 +0.15(+0.59%)
Jun 05, 2013 25.31 25.40 24.65 24.99 3,177,687 -0.37(-1.48%)
Jun 04, 2013 25.37 25.39 25.14 25.36 1,801,473 -0.09(-0.36%)
Jun 03, 2013 25.47 25.79 25.39 25.45 1,069,428 +0.09(+0.36%)
May 31, 2013 25.73 25.73 25.21 25.36 1,633,367 -0.41(-1.59%)
May 30, 2013 26.00 26.13 25.66 25.77 1,096,647 -0.26(-0.98%)
May 29, 2013 26.08 26.14 25.84 26.03 895,035 -0.04(-0.15%)
May 28, 2013 26.48 26.51 26.05 26.07 868,574 -0.28(-1.08%)
May 24, 2013 26.32 26.43 26.21 26.35 703,091 -0.14(-0.51%)
May 23, 2013 26.47 26.58 26.33 26.49 770,079 -0.01(-0.02%)
May 22, 2013 26.78 26.98 26.47 26.49 1,108,916 -0.24(-0.89%)
May 21, 2013 26.41 26.93 26.36 26.73 1,066,002 +0.40(+1.53%)
May 20, 2013 26.38 26.42 26.28 26.33 450,541 -0.06(-0.24%)
May 17, 2013 26.25 26.47 26.18 26.39 1,045,691 -0.20(-0.77%)
May 16, 2013 26.69 26.81 26.54 26.60 718,184 -0.12(-0.47%)
May 15, 2013 26.90 27.01 26.62 26.72 1,037,741 -0.25(-0.93%)
May 13, 2013 26.90 27.00 26.73 26.97 619,974 +0.10(+0.38%)
May 10, 2013 26.82 26.93 26.73 26.87 598,297 +0.02(+0.06%)
May 09, 2013 27.17 27.28 26.75 26.85 789,720 -0.28(-1.05%)
May 08, 2013 26.93 27.18 26.92 27.13 1,343,577 +0.18(+0.67%)
May 07, 2013 26.80 27.04 26.75 26.95 1,005,742 +0.25(+0.94%)
May 06, 2013 26.85 26.97 26.62 26.70 1,060,411 -0.10(-0.36%)
May 03, 2013 26.69 26.86 26.60 26.80 843,103 +0.20(+0.75%)
May 02, 2013 26.56 26.69 26.51 26.60 799,050 -0.05(-0.19%)
May 01, 2013 26.63 26.93 26.52 26.65 1,325,357 +0.05(+0.19%)
Apr 30, 2013 26.23 26.68 26.10 26.60 1,514,940 +0.37(+1.43%)
Apr 29, 2013 26.04 26.27 26.03 26.23 877,123 +0.27(+1.03%)
Apr 26, 2013 26.05 26.07 25.93 25.96 718,866 -0.03(-0.13%)
Apr 25, 2013 25.99 26.16 25.98 25.99 1,215,691 +0.06(+0.22%)
Apr 24, 2013 26.13 26.13 25.89 25.94 980,463 -0.14(-0.54%)
Apr 23, 2013 26.10 26.11 25.87 26.08 1,382,874 +0.03(+0.11%)
Apr 22, 2013 26.09 26.15 25.98 26.05 870,813 -0.04(-0.15%)
Apr 19, 2013 25.89 26.09 25.85 26.09 678,265 +0.16(+0.61%)
Apr 18, 2013 26.15 26.18 25.85 25.93 1,167,177 -0.09(-0.33%)
Apr 17, 2013 25.99 26.18 25.74 26.02 1,856,702 -0.11(-0.43%)
Apr 16, 2013 26.12 26.15 26.00 26.13 1,084,722 +0.14(+0.52%)
Apr 15, 2013 26.09 26.38 25.99 25.99 1,906,578 -0.24(-0.91%)
Apr 12, 2013 26.24 26.34 26.17 26.23 1,235,803 -0.15(-0.56%)
Apr 11, 2013 26.40 26.44 26.22 26.38 1,147,526 +0.05(+0.17%)
Apr 10, 2013 26.08 26.33 26.08 26.33 967,494 +0.34(+1.31%)
Apr 09, 2013 26.00 26.03 25.78 25.99 1,332,370 +0.05(+0.20%)
Apr 08, 2013 25.78 25.95 25.73 25.94 1,343,963 +0.16(+0.62%)
Apr 05, 2013 25.87 25.89 25.61 25.78 2,486,709 -0.37(-1.41%)
Apr 04, 2013 26.07 26.30 26.03 26.15 1,556,635 +0.07(+0.28%)
Apr 03, 2013 26.45 26.50 26.08 26.08 2,063,234 -0.29(-1.10%)
Apr 02, 2013 26.48 26.56 26.32 26.37 1,521,245 -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.