Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 25.67 26.24 25.67 25.79 2,997,897 +0.51(+2.00%)
Jun 26, 2013 25.12 25.37 24.84 25.28 0 +0.36(+1.46%)
Jun 25, 2013 24.90 25.02 24.50 24.92 0 +0.28(+1.13%)
Jun 24, 2013 24.61 24.90 24.37 24.64 0 -0.09(-0.37%)
Jun 21, 2013 24.53 24.86 24.42 24.73 2,141,896 +0.32(+1.31%)
Jun 20, 2013 24.65 25.05 24.32 24.41 0 -0.51(-2.06%)
Jun 19, 2013 25.54 25.67 24.86 24.92 0 -0.57(-2.24%)
Jun 18, 2013 25.00 25.84 25.00 25.49 2,095,578 +0.58(+2.35%)
Jun 17, 2013 24.15 25.17 24.15 24.91 0 +0.87(+3.62%)
Jun 14, 2013 24.41 24.47 24.00 24.04 0 -0.63(-2.57%)
Jun 13, 2013 24.22 24.75 24.18 24.68 1,627,844 +0.37(+1.53%)
Jun 12, 2013 24.66 24.66 24.21 24.30 1,692,014 -0.19(-0.76%)
Jun 11, 2013 24.61 24.85 24.47 24.49 1,468,836 -0.39(-1.58%)
Jun 10, 2013 24.98 25.18 24.85 24.88 0 +0.04(+0.17%)
Jun 07, 2013 24.85 24.95 24.56 24.84 0 +0.36(+1.49%)
Jun 06, 2013 24.29 24.48 24.10 24.48 0 +0.27(+1.12%)
Jun 05, 2013 24.77 24.80 24.14 24.20 0 -0.58(-2.33%)
Jun 04, 2013 24.95 25.26 24.71 24.78 0 -0.14(-0.54%)
Jun 03, 2013 24.95 25.17 24.76 24.92 1,242,493 +0.01(+0.06%)
May 31, 2013 25.25 25.45 24.90 24.90 1,218,364 -0.49(-1.94%)
May 30, 2013 25.06 25.59 25.05 25.40 0 +0.36(+1.45%)
May 29, 2013 25.25 25.25 24.88 25.03 1,030,715 -0.28(-1.10%)
May 28, 2013 25.42 25.62 25.02 25.31 976,710 +0.27(+1.08%)
May 24, 2013 25.01 25.13 24.71 25.04 0 -0.16(-0.65%)
May 23, 2013 25.30 25.34 25.10 25.20 1,505,414 -0.20(-0.79%)
May 22, 2013 26.17 26.18 25.28 25.40 1,724,538 -0.74(-2.84%)
May 21, 2013 26.09 26.26 26.03 26.14 0 +0.01(+0.03%)
May 20, 2013 26.25 26.37 25.97 26.14 0 -0.16(-0.60%)
May 17, 2013 26.15 26.29 25.85 26.29 0 +0.35(+1.35%)
May 16, 2013 25.40 26.09 25.40 25.94 1,947,063 +0.36(+1.42%)
May 15, 2013 25.25 25.58 24.90 25.58 0 +0.29(+1.16%)
May 13, 2013 25.75 25.84 25.25 25.29 0 -0.46(-1.80%)
May 10, 2013 25.22 25.76 25.20 25.75 0 +0.56(+2.24%)
May 09, 2013 25.49 25.66 25.12 25.19 0 -0.26(-1.04%)
May 08, 2013 25.35 25.64 25.25 25.45 0 +0.11(+0.45%)
May 07, 2013 25.32 25.57 25.17 25.34 0 +0.19(+0.74%)
May 06, 2013 24.81 25.17 24.81 25.15 0 +0.34(+1.35%)
May 03, 2013 24.95 25.10 24.80 24.82 0 +0.21(+0.87%)
May 02, 2013 24.07 24.79 24.07 24.60 0 +0.59(+2.46%)
May 01, 2013 24.87 24.93 23.61 24.01 0 -1.00(-3.99%)
Apr 30, 2013 24.63 25.03 24.57 25.01 0 -0.11(-0.45%)
Apr 29, 2013 24.91 25.16 24.75 25.12 1,036,926 +0.37(+1.50%)
Apr 26, 2013 25.16 25.24 24.66 24.75 772,495 -0.42(-1.67%)
Apr 25, 2013 24.56 25.67 24.50 25.17 1,973,237 +0.76(+3.10%)
Apr 24, 2013 24.43 24.56 24.33 24.42 0 +0.47(+1.96%)
Apr 23, 2013 23.51 23.98 23.41 23.95 1,128,671 +0.65(+2.78%)
Apr 22, 2013 23.61 23.61 23.18 23.30 1,285,060 -0.21(-0.88%)
Apr 19, 2013 23.71 23.79 23.43 23.51 1,147,841 -0.31(-1.29%)
Apr 18, 2013 23.77 24.09 23.58 23.81 1,411,995 +0.21(+0.88%)
Apr 17, 2013 23.85 23.88 23.31 23.61 1,724,793 -0.42(-1.75%)
Apr 16, 2013 24.04 24.22 23.78 24.03 979,328 +0.03(+0.12%)
Apr 15, 2013 24.60 24.72 23.88 24.00 1,074,742 -0.76(-3.05%)
Apr 12, 2013 24.60 24.80 24.38 24.75 1,120,985 +0.19(+0.75%)
Apr 11, 2013 24.57 24.63 24.35 24.57 976,453 +0.04(+0.17%)
Apr 10, 2013 24.18 24.60 24.04 24.53 1,615,245 +0.53(+2.23%)
Apr 09, 2013 24.05 24.28 23.93 23.99 1,219,242 -0.08(-0.33%)
Apr 08, 2013 23.96 24.08 23.79 24.07 1,012,480 +0.12(+0.51%)
Apr 05, 2013 23.53 23.96 23.30 23.95 1,584,147 +0.11(+0.48%)
Apr 04, 2013 23.83 23.91 23.58 23.83 1,438,748 +0.00(+0.00%)
Apr 03, 2013 24.53 24.58 23.58 23.83 3,635,347 -0.58(-2.39%)
Apr 02, 2013 23.78 24.62 23.53 24.42 4,505,506 +1.18(+5.06%)
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.