Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.25 26.49 26.15 26.34 10,617,682 -0.12(-0.44%)
Jun 27, 2013 26.49 26.60 26.44 26.46 7,597,615 +0.13(+0.49%)
Jun 26, 2013 26.43 26.44 26.25 26.33 23,765,330 +0.15(+0.59%)
Jun 25, 2013 26.23 26.28 26.01 26.18 9,593,946 +0.22(+0.83%)
Jun 24, 2013 26.05 26.14 25.79 25.96 12,985,984 -0.32(-1.21%)
Jun 21, 2013 26.48 26.51 26.10 26.28 14,060,918 -0.16(-0.60%)
Jun 20, 2013 26.76 26.88 26.38 26.44 18,414,102 -0.60(-2.22%)
Jun 19, 2013 27.38 27.39 27.02 27.04 13,095,929 -0.32(-1.16%)
Jun 18, 2013 27.19 27.43 27.18 27.36 7,372,836 +0.21(+0.79%)
Jun 17, 2013 27.07 27.31 27.03 27.14 7,687,357 +0.25(+0.92%)
Jun 14, 2013 27.07 27.15 26.87 26.89 6,743,291 -0.20(-0.74%)
Jun 13, 2013 26.74 27.15 26.70 27.10 8,877,761 +0.30(+1.14%)
Jun 12, 2013 27.12 27.17 26.73 26.79 10,443,991 -0.18(-0.67%)
Jun 11, 2013 27.01 27.25 26.94 26.97 8,526,620 -0.28(-1.04%)
Jun 10, 2013 27.30 27.37 27.21 27.25 7,457,090 +0.06(+0.22%)
Jun 07, 2013 27.08 27.22 26.95 27.19 7,597,494 +0.25(+0.92%)
Jun 06, 2013 26.89 26.99 26.66 26.95 17,185,580 +0.06(+0.22%)
Jun 05, 2013 27.08 27.15 26.85 26.89 9,249,619 -0.27(-0.98%)
Jun 04, 2013 27.30 27.45 27.07 27.15 10,820,568 -0.12(-0.44%)
Jun 03, 2013 27.17 27.28 26.98 27.27 11,673,493 +0.14(+0.51%)
May 31, 2013 27.29 27.53 27.12 27.13 8,128,534 -0.26(-0.94%)
May 30, 2013 27.25 27.50 27.21 27.39 10,311,651 +0.17(+0.63%)
May 29, 2013 27.15 27.30 27.02 27.22 9,603,976 -0.07(-0.25%)
May 28, 2013 27.46 27.54 27.23 27.29 7,357,727 +0.13(+0.47%)
May 24, 2013 27.02 27.18 26.97 27.16 6,156,826 -0.04(-0.16%)
May 23, 2013 26.98 27.30 26.92 27.20 19,852,614 -0.01(-0.03%)
May 22, 2013 27.55 27.67 27.10 27.21 16,811,892 -0.30(-1.09%)
May 21, 2013 27.54 27.60 27.41 27.51 9,783,102 -0.09(-0.31%)
May 20, 2013 27.53 27.69 27.50 27.60 9,440,774 +0.00(+0.00%)
May 17, 2013 27.43 27.61 27.36 27.60 20,056,994 +0.27(+1.00%)
May 16, 2013 27.25 27.49 27.24 27.32 10,677,333 +0.15(+0.54%)
May 15, 2013 27.07 27.19 27.01 27.18 7,488,894 +0.17(+0.63%)
May 13, 2013 27.05 27.08 26.96 27.01 5,522,378 -0.07(-0.25%)
May 10, 2013 27.05 27.12 26.95 27.07 5,479,640 +0.08(+0.29%)
May 09, 2013 27.02 27.16 26.92 27.00 11,976,041 -0.08(-0.29%)
May 08, 2013 26.83 27.08 26.78 27.07 9,910,142 +0.21(+0.80%)
May 07, 2013 26.89 26.94 26.72 26.86 7,328,142 -0.02(-0.06%)
May 06, 2013 26.82 26.91 26.78 26.88 8,449,497 +0.13(+0.48%)
May 03, 2013 26.72 26.81 26.50 26.75 12,170,892 +0.25(+0.94%)
May 02, 2013 26.20 26.53 26.19 26.50 7,483,349 +0.33(+1.28%)
May 01, 2013 26.36 26.40 26.14 26.17 10,138,679 -0.23(-0.88%)
Apr 30, 2013 26.15 26.41 26.09 26.40 15,630,604 +0.28(+1.08%)
Apr 29, 2013 25.81 26.18 25.81 26.11 9,633,134 +0.37(+1.43%)
Apr 26, 2013 25.71 25.82 25.75 25.75 6,262,417 -0.01(-0.03%)
Apr 25, 2013 25.73 25.89 25.69 25.75 7,547,879 +0.09(+0.33%)
Apr 24, 2013 25.46 25.74 25.44 25.67 6,473,288 +0.04(+0.17%)
Apr 23, 2013 25.47 25.72 25.39 25.63 14,531,290 +0.28(+1.10%)
Apr 22, 2013 25.24 25.42 25.12 25.35 8,542,608 +0.19(+0.77%)
Apr 19, 2013 25.07 25.25 24.94 25.15 10,046,263 +0.03(+0.14%)
Apr 18, 2013 25.50 25.51 25.05 25.12 18,403,394 -0.27(-1.05%)
Apr 17, 2013 25.69 25.70 25.27 25.39 14,055,979 -0.53(-2.05%)
Apr 16, 2013 25.79 25.95 25.72 25.92 9,696,800 +0.32(+1.24%)
Apr 15, 2013 25.93 25.99 25.60 25.60 19,159,160 -0.42(-1.63%)
Apr 12, 2013 26.02 26.10 25.86 26.02 6,708,558 -0.12(-0.44%)
Apr 11, 2013 26.09 26.18 26.03 26.14 7,284,621 -0.09(-0.33%)
Apr 10, 2013 25.84 26.25 25.82 26.23 12,312,037 +0.45(+1.76%)
Apr 09, 2013 25.65 25.84 25.54 25.77 6,965,933 +0.18(+0.70%)
Apr 08, 2013 25.45 25.59 25.40 25.59 7,377,747 +0.11(+0.44%)
Apr 05, 2013 25.33 25.52 25.26 25.48 8,182,524 -0.20(-0.77%)
Apr 04, 2013 25.67 25.73 25.56 25.68 6,575,814 +0.01(+0.03%)
Apr 03, 2013 25.90 25.94 25.63 25.67 9,887,150 -0.21(-0.80%)
Apr 02, 2013 25.87 25.99 25.81 25.87 4,921,392 +0.10(+0.40%)
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.