Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 26.44 26.51 26.32 26.43 1,328,813 -0.09(-0.32%)
Mar 28, 2013 26.29 26.53 26.22 26.52 1,623,455 +0.22(+0.82%)
Mar 27, 2013 26.34 26.41 26.23 26.30 1,355,761 -0.12(-0.45%)
Mar 26, 2013 25.98 26.44 25.98 26.42 1,865,280 +0.55(+2.13%)
Mar 25, 2013 26.04 26.09 25.79 25.87 1,464,748 -0.07(-0.28%)
Mar 22, 2013 25.91 26.10 25.89 25.94 813,427 +0.11(+0.42%)
Mar 21, 2013 26.12 26.17 25.84 25.84 1,129,209 -0.24(-0.92%)
Mar 20, 2013 26.02 26.11 25.91 26.08 833,754 +0.23(+0.90%)
Mar 19, 2013 25.80 25.97 25.75 25.84 1,835,791 -0.02(-0.07%)
Mar 18, 2013 25.92 26.09 25.83 25.86 1,461,716 -0.19(-0.74%)
Mar 15, 2013 25.98 26.12 25.97 26.05 1,381,166 +0.09(+0.35%)
Mar 14, 2013 25.84 25.98 25.73 25.96 1,169,940 +0.18(+0.71%)
Mar 13, 2013 25.96 25.96 25.67 25.78 2,079,454 -0.13(-0.49%)
Mar 12, 2013 25.81 25.95 25.74 25.91 1,353,141 +0.12(+0.48%)
Mar 11, 2013 25.61 25.80 25.53 25.78 1,292,305 +0.17(+0.68%)
Mar 08, 2013 25.81 25.85 25.56 25.61 906,533 -0.03(-0.13%)
Mar 07, 2013 25.76 25.76 25.53 25.64 2,343,279 -0.01(-0.04%)
Mar 06, 2013 25.67 25.77 25.51 25.65 819,622 +0.10(+0.37%)
Mar 05, 2013 25.67 25.76 25.53 25.56 894,250 +0.06(+0.24%)
Mar 04, 2013 25.45 25.61 25.43 25.50 1,147,485 +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.