Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 23.07 23.50 23.05 23.26 609,959 -0.06(-0.27%)
Jun 27, 2013 23.46 23.50 23.28 23.32 869,926 -0.03(-0.12%)
Jun 26, 2013 23.35 23.38 23.22 23.35 419,752 -0.11(-0.48%)
Jun 25, 2013 23.42 23.51 23.29 23.46 406,278 +0.11(+0.45%)
Jun 24, 2013 23.31 23.51 23.09 23.36 513,172 -0.34(-1.43%)
Jun 21, 2013 23.66 23.75 23.25 23.70 1,212,271 +0.79(+3.46%)
Jun 20, 2013 23.21 23.22 22.71 22.90 1,114,296 -0.73(-3.08%)
Jun 19, 2013 24.09 24.11 23.60 23.63 890,416 -0.11(-0.48%)
Jun 18, 2013 23.83 23.84 23.64 23.75 591,218 +0.27(+1.15%)
Jun 17, 2013 23.51 23.73 23.33 23.48 519,842 +0.35(+1.53%)
Jun 14, 2013 23.39 23.47 23.07 23.12 371,597 -0.89(-3.71%)
Jun 13, 2013 23.78 24.07 23.57 24.01 869,006 +0.67(+2.88%)
Jun 12, 2013 23.61 23.68 23.21 23.34 876,981 +0.47(+2.04%)
Jun 11, 2013 22.90 23.05 22.71 22.88 1,000,404 -0.59(-2.50%)
Jun 10, 2013 23.84 23.87 23.43 23.46 749,244 -0.23(-0.96%)
Jun 07, 2013 23.36 23.80 23.16 23.69 577,261 +0.38(+1.64%)
Jun 06, 2013 23.29 23.38 22.92 23.31 794,081 -0.11(-0.48%)
Jun 05, 2013 23.58 23.71 23.36 23.42 554,351 -0.91(-3.72%)
Jun 04, 2013 24.45 24.64 24.22 24.33 631,622 +0.64(+2.69%)
Jun 03, 2013 23.82 23.89 23.14 23.69 1,486,004 -0.57(-2.33%)
May 31, 2013 24.49 24.56 24.21 24.26 1,574,737 -1.15(-4.51%)
May 30, 2013 25.29 25.76 25.29 25.40 1,468,490 +0.25(+1.01%)
May 29, 2013 25.10 25.20 24.86 25.15 660,702 -0.65(-2.52%)
May 28, 2013 25.86 26.07 25.66 25.80 506,002 +0.18(+0.69%)
May 24, 2013 25.56 25.76 25.41 25.62 578,916 -0.73(-2.77%)
May 23, 2013 25.82 26.36 25.37 26.35 843,965 -0.37(-1.38%)
May 22, 2013 26.92 27.28 26.67 26.72 791,867 +0.44(+1.67%)
May 21, 2013 26.20 26.39 26.15 26.28 472,885 +0.07(+0.27%)
May 20, 2013 26.26 26.26 26.10 26.21 271,497 -0.04(-0.16%)
May 17, 2013 26.18 26.28 26.08 26.25 642,127 +0.29(+1.12%)
May 16, 2013 26.12 26.17 25.93 25.96 370,291 -0.01(-0.05%)
May 15, 2013 25.88 26.00 25.87 25.97 372,966 +0.66(+2.60%)
May 13, 2013 25.30 25.38 25.20 25.32 396,785 +0.31(+1.25%)
May 10, 2013 24.91 25.05 24.85 25.01 943,835 -0.06(-0.23%)
May 09, 2013 24.98 25.18 24.89 25.06 829,124 -0.28(-1.12%)
May 08, 2013 25.13 25.39 25.08 25.34 745,403 +0.28(+1.10%)
May 07, 2013 24.95 25.10 24.95 25.07 367,737 -0.23(-0.90%)
May 06, 2013 25.32 25.44 25.27 25.30 478,530 -0.02(-0.08%)
May 03, 2013 25.25 25.35 25.07 25.32 431,013 +0.25(+0.99%)
May 02, 2013 25.14 25.18 24.93 25.07 932,423 +0.21(+0.85%)
May 01, 2013 25.10 25.10 24.83 24.86 2,133,475 -0.62(-2.44%)
Apr 30, 2013 25.38 25.54 25.28 25.48 2,113,208 -0.35(-1.34%)
Apr 29, 2013 25.68 25.91 25.67 25.83 474,604 +0.16(+0.63%)
Apr 26, 2013 25.61 25.78 25.59 25.66 459,315 -0.11(-0.44%)
Apr 25, 2013 25.63 25.93 25.56 25.78 805,768 -0.33(-1.25%)
Apr 24, 2013 27.10 27.14 25.68 26.10 1,891,071 -1.39(-5.07%)
Apr 23, 2013 27.23 27.52 27.19 27.50 738,664 +0.52(+1.91%)
Apr 22, 2013 26.89 27.09 26.75 26.98 350,423 +0.13(+0.47%)
Apr 19, 2013 26.73 26.89 26.61 26.85 801,908 +0.30(+1.12%)
Apr 18, 2013 26.70 26.76 26.43 26.55 707,023 -0.38(-1.42%)
Apr 17, 2013 26.38 27.17 26.25 26.94 1,548,360 +0.58(+2.20%)
Apr 16, 2013 26.34 26.39 26.17 26.36 438,296 +0.16(+0.62%)
Apr 15, 2013 26.39 26.49 26.14 26.19 929,474 +0.11(+0.43%)
Apr 12, 2013 26.24 26.25 25.95 26.08 399,853 -0.44(-1.65%)
Apr 11, 2013 26.26 26.60 26.11 26.52 1,137,090 +0.88(+3.42%)
Apr 10, 2013 25.47 25.85 25.47 25.64 898,383 +0.59(+2.34%)
Apr 09, 2013 24.96 25.14 24.77 25.05 1,118,081 +0.23(+0.91%)
Apr 08, 2013 24.54 24.91 24.47 24.83 1,060,271 +0.30(+1.24%)
Apr 05, 2013 24.09 24.59 24.09 24.52 1,035,910 -0.43(-1.73%)
Apr 04, 2013 24.53 25.07 24.23 24.96 1,909,423 +0.45(+1.82%)
Apr 03, 2013 24.81 24.83 24.46 24.51 878,338 -0.32(-1.28%)
Apr 02, 2013 24.86 24.90 24.76 24.83 755,679 -0.38(-1.49%)
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.