Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 26.43 26.50 26.31 26.42 1,329,512 -0.09(-0.32%)
Mar 28, 2013 26.28 26.52 26.20 26.50 1,624,310 +0.22(+0.82%)
Mar 27, 2013 26.33 26.40 26.22 26.29 1,356,475 -0.12(-0.45%)
Mar 26, 2013 25.97 26.43 25.97 26.41 1,866,262 +0.55(+2.13%)
Mar 25, 2013 26.02 26.07 25.78 25.86 1,465,519 -0.07(-0.28%)
Mar 22, 2013 25.90 26.08 25.87 25.93 813,856 +0.11(+0.42%)
Mar 21, 2013 26.11 26.16 25.82 25.82 1,129,803 -0.24(-0.91%)
Mar 20, 2013 26.01 26.10 25.89 26.06 834,193 +0.23(+0.90%)
Mar 19, 2013 25.78 25.95 25.73 25.83 1,836,757 -0.02(-0.07%)
Mar 18, 2013 25.90 26.07 25.82 25.85 1,462,486 -0.19(-0.74%)
Mar 15, 2013 25.97 26.11 25.95 26.04 1,381,893 +0.09(+0.35%)
Mar 14, 2013 25.83 25.97 25.72 25.95 1,170,556 +0.18(+0.70%)
Mar 13, 2013 25.94 25.94 25.66 25.77 2,080,549 -0.13(-0.49%)
Mar 12, 2013 25.80 25.93 25.73 25.89 1,353,853 +0.12(+0.48%)
Mar 11, 2013 25.60 25.79 25.52 25.77 1,292,986 +0.17(+0.68%)
Mar 08, 2013 25.79 25.84 25.55 25.60 907,010 -0.03(-0.13%)
Mar 07, 2013 25.75 25.75 25.51 25.63 2,344,513 -0.01(-0.04%)
Mar 06, 2013 25.65 25.75 25.50 25.64 820,053 +0.10(+0.37%)
Mar 05, 2013 25.65 25.74 25.52 25.55 894,721 +0.06(+0.24%)
Mar 04, 2013 25.43 25.59 25.42 25.48 1,148,089 +0.07(+0.29%)
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.