Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 22.84 23.13 22.78 23.03 38,879 +0.32(+1.41%)
Jun 26, 2013 22.57 22.80 22.51 22.71 33,283 +0.41(+1.84%)
Jun 25, 2013 22.20 22.32 22.06 22.30 42,882 +0.36(+1.64%)
Jun 24, 2013 21.94 22.11 21.58 21.94 177,214 -0.62(-2.75%)
Jun 21, 2013 22.52 22.68 22.13 22.56 91,192 -0.14(-0.62%)
Jun 20, 2013 23.24 23.24 22.55 22.70 107,463 -1.05(-4.42%)
Jun 19, 2013 24.38 24.41 23.69 23.75 76,208 -0.73(-2.98%)
Jun 18, 2013 24.34 24.51 24.32 24.48 59,618 +0.06(+0.25%)
Jun 17, 2013 24.61 24.61 24.33 24.42 578,846 +0.20(+0.83%)
Jun 14, 2013 24.45 24.52 24.16 24.22 56,102 -0.20(-0.82%)
Jun 13, 2013 23.97 24.43 23.97 24.42 28,169 +0.42(+1.75%)
Jun 12, 2013 24.25 24.25 23.91 24.00 97,737 -0.21(-0.87%)
Jun 11, 2013 24.17 24.32 24.01 24.21 243,661 -0.56(-2.26%)
Jun 10, 2013 24.98 24.98 24.60 24.77 1,770,813 -0.36(-1.43%)
Jun 07, 2013 25.06 25.27 24.96 25.13 34,022 +0.11(+0.44%)
Jun 06, 2013 24.74 25.03 24.60 25.02 77,749 +0.02(+0.08%)
Jun 05, 2013 25.36 25.36 24.97 25.00 549,115 -0.43(-1.69%)
Jun 04, 2013 25.62 25.67 25.34 25.43 42,320 -0.05(-0.20%)
Jun 03, 2013 25.33 25.51 25.20 25.48 127,538 +0.04(+0.16%)
May 31, 2013 25.72 25.80 25.42 25.44 139,802 -0.55(-2.12%)
May 30, 2013 26.06 26.12 25.95 25.99 28,068 +0.00(+0.00%)
May 29, 2013 26.20 26.20 25.96 25.99 78,480 -0.35(-1.33%)
May 28, 2013 26.40 26.59 26.34 26.34 34,844 +0.05(+0.19%)
May 24, 2013 26.26 26.29 26.12 26.29 31,719 -0.08(-0.30%)
May 23, 2013 26.08 26.37 26.08 26.37 18,340 -0.07(-0.26%)
May 22, 2013 26.75 26.97 26.40 26.44 92,731 -0.33(-1.23%)
May 21, 2013 26.67 26.83 26.53 26.77 91,051 -0.05(-0.19%)
May 20, 2013 26.75 26.85 26.72 26.82 39,285 +0.15(+0.56%)
May 17, 2013 26.71 26.71 26.63 26.67 40,854 +0.11(+0.41%)
May 16, 2013 26.64 26.72 26.55 26.56 41,228 -0.23(-0.86%)
May 15, 2013 26.67 26.82 26.67 26.79 224,116 +0.15(+0.56%)
May 13, 2013 26.70 26.73 26.58 26.64 241,927 -0.09(-0.34%)
May 10, 2013 26.64 26.75 26.56 26.73 125,803 +0.03(+0.11%)
May 09, 2013 26.81 26.88 26.60 26.70 107,095 -0.22(-0.83%)
May 08, 2013 26.77 27.00 26.73 26.92 271,975 +0.21(+0.80%)
May 07, 2013 26.58 26.75 26.58 26.71 84,709 +0.13(+0.49%)
May 06, 2013 26.41 26.60 26.41 26.58 330,567 +0.07(+0.26%)
May 03, 2013 26.54 26.63 26.51 26.51 36,649 +0.14(+0.53%)
May 02, 2013 26.20 26.37 26.20 26.37 108,130 +0.41(+1.58%)
May 01, 2013 26.20 26.20 25.90 25.96 96,018 -0.25(-0.95%)
Apr 30, 2013 26.09 26.25 25.96 26.21 75,740 +0.23(+0.89%)
Apr 29, 2013 25.88 26.03 25.77 25.98 442,989 +0.22(+0.86%)
Apr 26, 2013 25.82 25.94 25.72 25.76 159,077 -0.18(-0.70%)
Apr 25, 2013 25.76 26.02 25.76 25.94 39,325 +0.24(+0.93%)
Apr 24, 2013 25.59 25.73 25.53 25.70 19,584 +0.14(+0.55%)
Apr 23, 2013 25.43 25.60 25.36 25.56 82,756 -0.02(-0.08%)
Apr 22, 2013 25.44 25.59 25.33 25.58 21,561 +0.23(+0.91%)
Apr 19, 2013 25.14 25.38 25.14 25.35 73,291 +0.38(+1.52%)
Apr 18, 2013 25.05 25.05 24.87 24.97 32,596 -0.08(-0.32%)
Apr 17, 2013 25.08 25.14 24.85 25.05 67,347 -0.28(-1.11%)
Apr 16, 2013 25.24 25.35 25.14 25.33 93,471 +0.44(+1.77%)
Apr 15, 2013 25.26 25.27 24.89 24.89 25,524 -0.71(-2.77%)
Apr 12, 2013 25.63 25.63 25.46 25.60 23,011 -0.15(-0.58%)
Apr 11, 2013 25.76 25.83 25.68 25.75 53,312 -0.11(-0.43%)
Apr 10, 2013 25.79 25.94 25.79 25.86 40,442 +0.18(+0.70%)
Apr 09, 2013 25.46 25.80 25.44 25.68 94,724 +0.28(+1.10%)
Apr 08, 2013 25.33 25.42 25.27 25.40 109,572 +0.02(+0.08%)
Apr 05, 2013 25.00 25.41 24.91 25.38 76,505 -0.07(-0.28%)
Apr 04, 2013 25.41 25.52 25.29 25.45 84,279 +0.10(+0.39%)
Apr 03, 2013 25.68 25.68 25.30 25.35 213,451 -0.47(-1.82%)
Apr 02, 2013 25.86 25.94 25.77 25.82 123,917 +0.03(+0.12%)
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.