Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.22 27.22 27.00 27.00 110,950 -0.26(-0.95%)
May 30, 2013 27.23 27.26 27.23 27.26 45,625 -0.07(-0.26%)
May 29, 2013 27.34 27.35 27.30 27.33 14,048 -0.33(-1.19%)
May 28, 2013 27.66 27.66 27.66 27.66 411 +0.02(+0.07%)
May 27, 2013 27.64 27.64 27.64 203 +0.00(+0.00%)
May 24, 2013 27.65 27.68 27.64 27.64 4,080 -0.11(-0.40%)
May 23, 2013 27.75 27.75 27.75 27.75 695 -0.25(-0.89%)
May 22, 2013 28.15 28.17 28.00 28.00 1,510 -0.15(-0.53%)
May 21, 2013 28.14 28.15 28.14 28.15 1,160 +0.05(+0.18%)
May 17, 2013 28.10 28.10 28.10 0 +0.03(+0.11%)
May 16, 2013 27.97 28.07 27.97 28.07 1,897 +0.06(+0.21%)
May 15, 2013 28.01 28.01 28.01 28.01 487 +0.01(+0.04%)
May 13, 2013 27.97 28.00 27.97 28.00 3,163 -0.07(-0.25%)
May 10, 2013 28.21 28.21 28.03 28.07 1,729 -0.10(-0.35%)
May 09, 2013 28.17 28.17 28.17 28.17 100 -0.04(-0.14%)
May 08, 2013 28.22 28.23 28.18 28.21 100,854 -0.01(-0.04%)
May 07, 2013 28.20 28.23 28.20 28.22 5,242 +0.00(+0.00%)
May 06, 2013 28.15 28.22 28.15 28.22 8,629 -0.05(-0.18%)
May 03, 2013 28.30 28.30 28.26 28.27 1,769 +0.11(+0.39%)
May 02, 2013 28.16 28.18 28.11 28.16 4,519 +0.06(+0.21%)
May 01, 2013 28.11 28.16 28.10 28.10 3,028 -0.06(-0.21%)
Apr 30, 2013 28.09 28.16 28.09 28.16 3,384 +0.08(+0.28%)
Apr 29, 2013 28.02 28.10 28.02 28.08 3,721 +0.08(+0.29%)
Apr 26, 2013 28.10 28.07 28.00 28.00 2,176 -0.07(-0.25%)
Apr 25, 2013 28.08 28.08 28.07 28.07 2,693 +0.19(+0.68%)
Apr 24, 2013 27.88 27.88 27.88 27.88 30 +0.00(+0.00%)
Apr 23, 2013 27.88 27.88 27.88 27.88 0 +0.00(+0.00%)
Apr 22, 2013 27.92 27.92 27.88 27.88 2,062 +0.08(+0.29%)
Apr 19, 2013 27.86 27.86 27.80 27.80 642 -0.02(-0.07%)
Apr 18, 2013 27.82 27.82 27.82 27.82 1,530 +0.08(+0.29%)
Apr 17, 2013 27.83 27.83 27.74 27.74 1,321 -0.06(-0.22%)
Apr 16, 2013 27.72 27.80 27.72 27.80 973 +0.03(+0.11%)
Apr 15, 2013 27.85 27.85 27.77 27.77 410 -0.08(-0.29%)
Apr 12, 2013 27.85 27.85 27.85 27.85 1,142 +0.03(+0.11%)
Apr 11, 2013 27.82 27.82 27.82 145 +0.00(+0.00%)
Apr 10, 2013 27.82 27.82 27.82 27.82 597 +0.00(+0.00%)
Apr 09, 2013 27.77 27.82 27.77 27.82 2,553 +0.07(+0.25%)
Apr 08, 2013 27.76 27.76 27.71 27.75 3,015 +0.10(+0.36%)
Apr 05, 2013 27.59 27.65 27.59 27.65 2,102 +0.14(+0.51%)
Apr 04, 2013 27.45 27.51 27.45 27.51 1,964 +0.10(+0.36%)
Apr 03, 2013 27.49 27.49 27.36 27.41 1,477 -0.03(-0.11%)
Apr 02, 2013 27.48 27.48 27.44 27.44 1,625 +0.09(+0.33%)
Apr 01, 2013 27.46 27.46 27.34 27.35 4,549 -0.03(-0.11%)
Mar 28, 2013 27.38 27.38 27.38 0 +0.01(+0.04%)
Mar 27, 2013 27.36 27.37 27.36 27.37 1,020 +0.06(+0.22%)
Mar 26, 2013 27.36 27.36 27.31 27.31 4,669 -0.02(-0.07%)
Mar 25, 2013 27.33 27.33 27.33 27.33 510 +0.03(+0.11%)
Mar 22, 2013 27.30 27.30 27.30 85 +0.00(+0.00%)
Mar 21, 2013 27.35 27.35 27.30 27.30 759 -0.04(-0.15%)
Mar 20, 2013 27.34 27.34 27.34 27.34 792 +0.04(+0.15%)
Mar 19, 2013 27.36 27.36 27.30 27.30 903 -0.04(-0.15%)
Mar 18, 2013 27.34 27.34 27.34 27.34 1,640 -0.06(-0.22%)
Mar 15, 2013 27.39 27.41 27.35 27.40 1,824 -0.02(-0.07%)
Mar 14, 2013 27.36 27.42 27.36 27.42 690 +0.01(+0.04%)
Mar 13, 2013 27.41 27.41 27.41 27.41 2,265 -0.01(-0.04%)
Mar 12, 2013 27.46 27.46 27.42 27.42 1,682 +0.01(+0.04%)
Mar 11, 2013 27.46 27.46 27.41 27.41 2,409 -0.04(-0.15%)
Mar 08, 2013 27.45 27.45 27.45 27.45 538 -0.06(-0.22%)
Mar 07, 2013 27.52 27.52 27.51 27.51 1,973 -0.04(-0.15%)
Mar 06, 2013 27.54 27.55 27.54 27.55 1,789 +0.01(+0.04%)
Mar 05, 2013 27.49 27.54 27.44 27.54 1,160 +0.10(+0.36%)
Mar 04, 2013 27.44 27.44 27.44 291 +0.00(+0.00%)
Mar 01, 2013 27.41 27.44 27.41 27.44 1,357 -0.01(-0.04%)
Feb 28, 2013 27.38 27.45 27.38 27.45 1,727 +0.24(+0.88%)
Feb 27, 2013 27.21 27.21 27.21 27.21 180 +0.00(+0.00%)
Feb 26, 2013 27.21 27.21 27.21 27.21 865 -0.02(-0.07%)
Feb 22, 2013 27.34 27.34 27.23 27.23 1,540 +0.07(+0.26%)
Feb 21, 2013 27.23 27.50 27.16 27.16 1,782 -0.11(-0.40%)
Feb 20, 2013 27.33 27.33 27.27 27.27 1,582 +0.02(+0.07%)
Feb 19, 2013 27.34 27.34 27.25 27.25 1,869 +0.01(+0.04%)
Feb 15, 2013 27.24 27.24 27.24 0 +0.06(+0.22%)
Feb 14, 2013 27.15 27.18 27.15 27.18 1,093 -0.01(-0.04%)
Feb 13, 2013 27.17 27.20 27.17 27.19 1,731 +0.04(+0.15%)
Feb 12, 2013 27.15 27.15 27.15 230 +0.00(+0.00%)
Feb 11, 2013 27.15 27.15 27.15 27.15 766 +0.00(+0.00%)
Feb 08, 2013 27.15 27.15 27.15 27.15 1,084 +0.08(+0.30%)
Feb 07, 2013 27.14 27.14 27.06 27.07 3,619 -0.01(-0.04%)
Feb 06, 2013 27.08 27.08 27.08 27.08 1,140 -0.02(-0.07%)
Feb 04, 2013 27.13 27.14 27.10 27.10 1,359 -0.06(-0.22%)
Feb 01, 2013 27.20 27.25 27.16 27.16 1,961 +0.01(+0.04%)
Jan 31, 2013 27.20 27.20 27.10 27.15 1,772 -0.12(-0.44%)
Jan 30, 2013 27.27 27.27 27.27 27.27 1,749 -0.06(-0.22%)
Jan 29, 2013 27.37 27.37 27.33 27.33 2,589 -0.02(-0.07%)
Jan 28, 2013 27.43 27.43 27.35 27.35 1,876 -0.14(-0.51%)
Jan 25, 2013 27.49 27.49 27.49 27.49 285 +0.08(+0.29%)
Jan 24, 2013 27.41 27.45 27.41 27.41 706 +0.03(+0.11%)
Jan 23, 2013 27.39 27.39 27.38 27.38 2,140 +0.08(+0.29%)
Jan 22, 2013 27.35 27.35 27.28 27.30 6,200 -0.22(-0.80%)
Jan 21, 2013 27.49 27.52 27.49 27.52 3,785 +0.25(+0.92%)
Jan 18, 2013 27.28 27.28 27.26 27.27 1,692 +0.07(+0.26%)
Jan 17, 2013 27.20 27.21 27.14 27.20 13,213 +0.03(+0.11%)
Jan 16, 2013 27.17 27.17 27.17 27.17 328 +0.08(+0.30%)
Jan 15, 2013 27.14 27.14 27.09 27.09 2,855 -0.04(-0.15%)
Jan 14, 2013 27.12 27.13 27.07 27.13 1,855 +0.03(+0.11%)
Jan 11, 2013 27.13 27.13 27.10 27.10 2,094 -0.06(-0.22%)
Jan 10, 2013 27.20 27.20 27.15 27.16 5,966 +0.02(+0.07%)
Jan 09, 2013 27.09 27.14 27.09 27.14 2,148 +0.07(+0.26%)
Jan 08, 2013 27.01 27.07 27.01 27.07 1,107 -0.05(-0.18%)
Jan 07, 2013 27.12 27.12 27.12 27.12 8,993 +0.02(+0.07%)
Jan 04, 2013 27.10 27.10 27.10 27.10 162 -0.05(-0.18%)
Jan 03, 2013 27.12 27.15 27.12 27.15 1,024 -0.06(-0.22%)
Jan 02, 2013 27.50 27.21 27.19 27.21 2,251 +0.16(+0.59%)
Dec 31, 2012 27.05 27.05 27.05 0 +0.00(+0.00%)
Dec 28, 2012 27.05 27.05 27.05 27.05 298 +0.05(+0.19%)
Dec 27, 2012 27.08 27.08 26.98 27.00 2,685 -0.45(-1.64%)
Dec 24, 2012 27.45 27.45 27.45 0 +0.00(+0.00%)
Dec 21, 2012 27.45 27.45 27.45 27.45 1,016 +0.03(+0.11%)
Dec 20, 2012 27.42 27.43 27.42 27.42 4,976 +0.03(+0.11%)
Dec 19, 2012 27.44 27.44 27.39 27.39 2,475 +0.03(+0.11%)
Dec 18, 2012 27.18 27.37 27.18 27.36 11,460 +0.06(+0.22%)
Dec 17, 2012 27.34 27.34 27.29 27.30 5,390 +0.02(+0.07%)
Dec 14, 2012 27.28 27.28 27.28 51 +0.00(+0.00%)
Dec 13, 2012 27.28 27.28 27.28 27.28 595 -0.09(-0.33%)
Dec 12, 2012 27.33 27.37 27.33 27.37 961 +0.04(+0.15%)
Dec 11, 2012 27.39 27.39 27.33 27.33 1,076 +0.02(+0.07%)
Dec 10, 2012 27.36 27.36 27.30 27.31 2,518 +0.00(+0.00%)
Dec 07, 2012 27.31 27.31 27.31 27.31 2,800 +0.12(+0.44%)
Dec 06, 2012 27.19 27.19 27.19 27.19 144 +0.00(+0.00%)
Dec 05, 2012 27.20 27.24 27.19 27.19 1,205 +0.08(+0.30%)
Dec 04, 2012 27.11 27.11 27.11 27.11 140 +0.11(+0.41%)
Nov 30, 2012 27.00 27.00 27.00 27.00 200 +0.00(+0.00%)
Nov 29, 2012 27.00 27.00 27.00 27.00 630 +0.12(+0.45%)
Nov 28, 2012 26.88 26.88 26.88 26.88 322 +0.00(+0.00%)
Nov 27, 2012 26.88 26.88 26.88 26.88 270 -0.03(-0.11%)
Nov 26, 2012 26.90 26.91 26.88 26.91 817 +0.12(+0.45%)
Nov 24, 2012 26.79 26.79 26.79 26.79 360 +0.00(+0.00%)
Nov 23, 2012 26.79 26.79 26.79 26.79 360 +0.05(+0.19%)
Nov 22, 2012 26.74 26.74 26.74 26.74 150 +0.03(+0.11%)
Nov 21, 2012 26.71 26.71 26.71 8 +0.00(+0.00%)
Nov 20, 2012 26.71 26.71 26.71 61 +0.00(+0.00%)
Nov 19, 2012 26.64 26.75 26.64 26.71 1,013 +0.20(+0.75%)
Nov 16, 2012 26.51 26.51 26.51 26.51 1,020 -0.24(-0.90%)
Nov 15, 2012 26.75 26.75 26.75 30 +0.00(+0.00%)
Nov 14, 2012 26.76 26.78 26.75 26.75 970 -0.06(-0.22%)
Nov 13, 2012 26.75 26.81 26.75 26.81 2,583 +0.00(+0.00%)
Nov 12, 2012 26.81 26.81 26.81 26.81 6,597 +0.00(+0.00%)
Nov 09, 2012 26.81 26.81 26.81 26.81 250 -0.06(-0.22%)
Nov 08, 2012 26.91 26.91 26.86 26.87 3,515 -0.03(-0.11%)
Nov 07, 2012 26.98 26.98 26.90 26.90 1,862 -0.08(-0.30%)
Nov 06, 2012 27.03 27.00 26.98 26.98 1,810 +0.00(+0.00%)
Nov 05, 2012 26.97 26.98 26.97 26.98 4,483 -0.01(-0.04%)
Nov 02, 2012 27.04 27.04 26.94 26.99 4,158 -0.05(-0.18%)
Nov 01, 2012 26.95 27.04 26.95 27.04 2,020 +0.22(+0.82%)
Oct 31, 2012 26.82 26.82 26.82 283 +0.00(+0.00%)
Oct 30, 2012 27.00 27.00 26.82 26.82 2,378 -0.19(-0.70%)
Oct 29, 2012 27.01 27.01 27.01 27.01 250 +0.17(+0.63%)
Oct 26, 2012 26.93 26.93 26.84 26.84 4,178 -0.06(-0.22%)
Oct 25, 2012 26.85 26.90 26.85 26.90 1,200 +0.01(+0.04%)
Oct 24, 2012 26.82 26.89 26.82 26.89 3,950 +0.11(+0.41%)
Oct 23, 2012 26.87 26.87 26.78 26.78 1,618 -0.17(-0.63%)
Oct 19, 2012 27.08 27.08 26.95 26.95 2,596 -0.05(-0.19%)
Oct 18, 2012 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 17, 2012 26.95 27.00 26.95 27.00 1,616 -0.02(-0.07%)
Oct 16, 2012 27.02 27.02 27.02 27.02 745 +0.20(+0.75%)
Oct 15, 2012 26.82 26.82 26.82 26.82 825 +0.03(+0.11%)
Oct 12, 2012 26.79 26.79 26.79 26.79 602 +0.03(+0.11%)
Oct 11, 2012 26.76 26.76 26.76 26.76 330 +0.10(+0.38%)
Oct 10, 2012 26.68 26.68 26.64 26.66 1,159 -0.04(-0.15%)
Oct 09, 2012 26.78 26.78 26.70 26.70 958 -0.13(-0.48%)
Oct 05, 2012 26.83 26.83 26.83 0 -0.04(-0.15%)
Oct 04, 2012 26.90 26.90 26.86 26.87 2,085 +0.02(+0.07%)
Oct 03, 2012 26.82 26.86 26.82 26.85 1,514 +0.08(+0.30%)
Oct 02, 2012 26.77 26.77 26.77 26.77 722 +0.07(+0.26%)
Oct 01, 2012 26.82 26.82 26.70 26.70 435 -0.02(-0.07%)
Sep 28, 2012 26.72 26.72 26.72 26.72 180 +0.01(+0.04%)
Sep 27, 2012 26.67 26.77 26.67 26.71 1,157 +0.16(+0.60%)
Sep 26, 2012 26.56 26.56 26.55 26.55 1,100 -0.10(-0.38%)
Sep 25, 2012 26.70 26.70 26.65 26.65 2,975 -0.03(-0.11%)
Sep 24, 2012 26.70 26.70 26.68 26.68 287 -0.09(-0.34%)
Sep 21, 2012 26.78 26.78 26.77 26.77 923 -0.01(-0.04%)
Sep 20, 2012 26.78 26.78 26.78 0 +0.00(+0.00%)
Sep 19, 2012 26.87 26.87 26.78 26.78 10,666 +0.02(+0.07%)
Sep 18, 2012 26.80 26.80 26.76 26.76 555 -0.02(-0.07%)
Sep 17, 2012 26.78 26.78 26.78 26.78 400 +0.13(+0.49%)
Sep 14, 2012 26.65 26.65 26.65 0 +0.00(+0.00%)
Sep 13, 2012 26.60 26.65 26.60 26.65 2,114 +0.05(+0.19%)
Sep 12, 2012 26.60 26.60 26.60 26.60 120 -0.03(-0.11%)
Sep 11, 2012 26.63 26.63 26.63 0 +0.00(+0.00%)
Sep 10, 2012 26.63 26.63 26.63 26.63 950 +0.03(+0.11%)
Sep 07, 2012 26.63 26.63 26.60 26.60 1,612 +0.07(+0.26%)
Sep 06, 2012 26.47 26.53 26.47 26.53 384 +0.14(+0.53%)
Sep 05, 2012 26.39 26.39 26.39 146 +0.00(+0.00%)
Sep 04, 2012 26.36 26.39 26.36 26.39 1,685 +0.02(+0.08%)
Aug 31, 2012 26.37 26.37 26.37 0 +0.03(+0.11%)
Aug 30, 2012 26.34 26.34 26.34 26.34 150 -0.09(-0.34%)
Aug 29, 2012 26.40 26.43 26.40 26.43 776 -0.04(-0.15%)
Aug 27, 2012 26.47 26.47 26.47 26.47 400 +0.00(+0.00%)
Aug 24, 2012 26.43 26.47 26.43 26.47 524 +0.08(+0.30%)
Aug 23, 2012 26.40 26.45 26.39 26.39 2,328 +0.02(+0.08%)
Aug 22, 2012 26.37 26.37 26.37 26.37 233 +0.04(+0.15%)
Aug 21, 2012 26.33 26.33 26.33 0 +0.00(+0.00%)
Aug 20, 2012 26.33 26.33 26.33 26.33 607 +0.03(+0.11%)
Aug 17, 2012 26.33 26.33 26.30 26.30 1,870 -0.02(-0.08%)
Aug 16, 2012 26.24 26.32 26.24 26.32 675 +0.03(+0.11%)
Aug 15, 2012 26.30 26.30 26.28 26.29 1,979 -0.07(-0.27%)
Aug 14, 2012 26.40 26.40 26.36 26.36 2,529 -0.07(-0.26%)
Aug 13, 2012 26.43 26.43 26.43 26.43 206 +0.00(+0.00%)
Aug 11, 2012 26.43 26.43 26.43 26.43 234 +0.00(+0.00%)
Aug 10, 2012 26.43 26.43 26.43 26.43 234 +0.03(+0.11%)
Aug 09, 2012 26.46 26.46 26.40 26.40 3,970 -0.05(-0.19%)
Aug 08, 2012 26.43 26.45 26.43 26.45 465 -0.12(-0.45%)
Aug 07, 2012 26.57 26.57 26.57 26.57 846 +0.09(+0.34%)
Aug 03, 2012 26.48 26.48 26.48 0 +0.16(+0.61%)
Aug 02, 2012 26.39 26.39 26.32 26.32 4,450 -0.10(-0.38%)
Aug 01, 2012 26.42 26.42 26.42 26.42 528 +0.08(+0.30%)
Jul 31, 2012 26.34 26.34 26.34 26.34 416 +0.00(+0.00%)
Jul 30, 2012 26.39 26.39 26.34 26.34 2,136 +0.00(+0.00%)
Jul 27, 2012 26.35 26.35 26.34 26.34 2,285 +0.10(+0.38%)
Jul 26, 2012 26.24 26.24 26.24 26.24 302 +0.03(+0.11%)
Jul 25, 2012 26.21 26.21 26.21 26.21 296 +0.09(+0.34%)
Jul 24, 2012 26.12 26.12 26.12 26.12 1,189 -0.01(-0.04%)
Jul 23, 2012 26.21 26.21 26.13 26.13 700 -0.15(-0.57%)
Jul 20, 2012 26.28 26.28 26.28 26.28 2,209 -0.05(-0.19%)
Jul 19, 2012 26.33 26.33 26.33 20 +0.00(+0.00%)
Jul 18, 2012 26.27 26.33 26.27 26.33 1,001 +0.01(+0.04%)
Jul 17, 2012 26.24 26.32 26.24 26.32 1,516 +0.12(+0.46%)
Jul 16, 2012 26.08 26.20 26.08 26.20 348 +0.09(+0.34%)
Jul 13, 2012 26.10 26.11 26.10 26.11 862 +0.06(+0.23%)
Jul 12, 2012 26.05 26.05 26.05 26.05 1,600 -0.01(-0.04%)
Jul 11, 2012 26.04 26.06 26.04 26.06 437 +0.02(+0.08%)
Jul 10, 2012 26.04 26.04 26.04 100 +0.00(+0.00%)
Jul 09, 2012 26.04 26.04 26.04 26.04 312 -0.01(-0.04%)
Jul 06, 2012 26.05 26.05 26.05 0 +0.00(+0.00%)
Jul 05, 2012 26.05 26.05 26.05 26.05 896 +0.00(+0.00%)
Jul 04, 2012 26.05 26.05 26.05 26.05 335 -0.05(-0.19%)
Jul 03, 2012 25.95 26.10 25.95 26.10 6,303 +0.33(+1.28%)
Jun 29, 2012 25.77 25.77 25.77 0 +0.19(+0.74%)
Jun 28, 2012 25.61 25.61 25.58 25.58 332 -0.05(-0.20%)
Jun 27, 2012 25.54 25.63 25.54 25.63 1,327 +0.24(+0.95%)
Jun 26, 2012 25.39 25.39 25.39 78 +0.00(+0.00%)
Jun 25, 2012 25.39 25.39 25.39 25.39 1,598 -0.12(-0.47%)
Jun 22, 2012 25.53 25.53 25.51 25.51 1,164 -0.52(-2.00%)
Jun 21, 2012 26.03 26.03 26.03 26.03 3,850 +0.01(+0.04%)
Jun 20, 2012 26.06 26.06 26.02 26.02 2,366 -0.03(-0.12%)
Jun 19, 2012 26.00 26.06 26.00 26.05 753 +0.14(+0.54%)
Jun 18, 2012 25.78 25.91 25.78 25.91 738 +0.02(+0.08%)
Jun 15, 2012 25.89 25.89 25.89 25.89 782 +0.14(+0.54%)
Jun 14, 2012 25.73 25.75 25.67 25.75 2,046 +0.09(+0.35%)
Jun 13, 2012 25.66 25.66 25.66 25.66 836 -0.01(-0.04%)
Jun 12, 2012 25.60 25.67 25.60 25.67 985 -0.03(-0.12%)
Jun 11, 2012 25.70 25.70 25.70 25.70 200 +0.01(+0.04%)
Jun 08, 2012 25.69 25.69 25.69 25.69 145 -0.04(-0.16%)
Jun 07, 2012 25.73 25.73 25.73 25.73 875 +0.07(+0.27%)
Jun 06, 2012 25.56 25.66 25.56 25.66 10,070 +0.26(+1.02%)
Jun 05, 2012 25.37 25.40 25.37 25.40 940 +0.12(+0.47%)
Jun 04, 2012 25.35 25.35 25.28 25.28 509 -0.25(-0.98%)
Jun 02, 2012 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
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.