Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 25.79 25.79 25.29 25.63 3,212,838 -0.32(-1.24%)
Jun 27, 2013 25.69 26.03 25.52 25.96 2,490,518 +0.45(+1.78%)
Jun 26, 2013 25.60 25.93 25.50 25.50 1,764,461 +0.11(+0.42%)
Jun 25, 2013 25.10 25.52 24.96 25.39 2,071,067 +0.63(+2.54%)
Jun 24, 2013 24.87 25.06 24.20 24.77 3,260,048 -0.47(-1.87%)
Jun 21, 2013 25.58 25.69 25.09 25.24 3,680,778 -0.13(-0.52%)
Jun 20, 2013 26.37 26.42 25.31 25.37 4,641,014 -1.30(-4.87%)
Jun 19, 2013 27.77 27.89 26.64 26.67 3,914,369 -1.09(-3.93%)
Jun 18, 2013 27.52 27.91 27.39 27.76 1,778,386 +0.33(+1.21%)
Jun 17, 2013 27.20 28.00 27.20 27.43 2,700,779 +0.46(+1.72%)
Jun 14, 2013 27.56 27.58 26.89 26.96 1,254,911 -0.61(-2.22%)
Jun 13, 2013 26.78 27.62 26.54 27.58 3,002,170 +0.76(+2.84%)
Jun 12, 2013 26.80 27.23 26.66 26.82 4,526,742 -0.74(-2.70%)
Jun 11, 2013 27.94 28.21 27.48 27.56 2,038,036 -0.69(-2.46%)
Jun 10, 2013 28.32 28.45 28.06 28.25 1,524,107 +0.10(+0.35%)
Jun 07, 2013 28.32 28.58 27.86 28.15 3,290,284 +0.15(+0.53%)
Jun 06, 2013 27.55 28.01 27.25 28.01 2,575,176 +0.44(+1.61%)
Jun 05, 2013 28.20 28.29 27.43 27.56 2,233,691 -0.75(-2.65%)
Jun 04, 2013 28.86 29.20 28.21 28.31 1,694,926 -0.51(-1.77%)
Jun 03, 2013 28.94 29.25 28.25 28.82 2,275,981 -0.03(-0.11%)
May 31, 2013 29.46 29.71 28.85 28.85 1,976,138 -0.75(-2.53%)
May 30, 2013 29.04 29.74 28.99 29.60 1,212,981 +0.59(+2.04%)
May 29, 2013 29.36 29.45 28.89 29.01 2,115,457 -0.56(-1.89%)
May 28, 2013 29.22 29.97 29.19 29.57 1,838,446 +0.74(+2.57%)
May 24, 2013 28.34 28.88 28.34 28.83 967,991 +0.07(+0.26%)
May 23, 2013 28.57 28.99 28.34 28.76 1,684,828 -0.30(-1.05%)
May 22, 2013 29.75 30.50 28.85 29.06 2,462,529 -0.69(-2.33%)
May 21, 2013 29.64 29.98 29.61 29.75 1,019,959 +0.03(+0.11%)
May 20, 2013 29.76 30.16 29.67 29.72 1,586,269 -0.03(-0.11%)
May 17, 2013 29.22 29.77 29.20 29.75 1,781,376 +0.70(+2.41%)
May 16, 2013 28.68 29.27 28.62 29.05 2,809,231 +0.35(+1.20%)
May 15, 2013 28.45 28.74 28.44 28.71 3,421,857 +0.47(+1.66%)
May 13, 2013 28.07 28.43 28.01 28.24 1,411,959 +0.11(+0.38%)
May 10, 2013 27.68 28.25 27.53 28.13 1,524,367 +0.43(+1.55%)
May 09, 2013 27.45 28.10 27.45 27.70 2,156,943 +0.21(+0.75%)
May 08, 2013 27.10 27.56 27.02 27.50 1,079,184 +0.37(+1.37%)
May 07, 2013 27.10 27.20 26.81 27.12 1,167,102 +0.12(+0.43%)
May 06, 2013 26.60 27.14 26.44 27.01 1,762,543 +0.54(+2.02%)
May 03, 2013 26.42 26.55 26.14 26.47 1,836,272 +0.34(+1.29%)
May 02, 2013 25.86 26.17 25.64 26.14 1,715,145 +0.40(+1.57%)
May 01, 2013 26.35 26.35 25.67 25.73 1,716,469 -0.50(-1.91%)
Apr 30, 2013 25.69 26.28 25.46 26.24 2,519,191 +0.40(+1.53%)
Apr 29, 2013 25.74 26.08 25.58 25.84 1,347,101 +0.25(+0.97%)
Apr 26, 2013 25.69 25.72 25.49 25.59 1,059,497 -0.09(-0.35%)
Apr 25, 2013 25.64 25.94 25.58 25.68 856,342 +0.15(+0.58%)
Apr 24, 2013 25.27 25.57 25.23 25.54 899,599 +0.26(+1.04%)
Apr 23, 2013 25.14 25.48 25.02 25.27 1,647,105 +0.32(+1.29%)
Apr 22, 2013 24.91 24.97 24.56 24.95 1,022,703 +0.09(+0.36%)
Apr 19, 2013 24.65 24.89 24.48 24.86 1,461,077 +0.35(+1.44%)
Apr 18, 2013 24.77 24.84 24.38 24.51 1,498,299 -0.26(-1.06%)
Apr 17, 2013 25.36 25.47 24.69 24.77 2,899,360 -0.92(-3.59%)
Apr 16, 2013 25.64 25.79 25.49 25.69 1,444,107 +0.30(+1.20%)
Apr 15, 2013 26.30 26.34 25.38 25.39 1,438,546 -1.05(-3.96%)
Apr 12, 2013 26.28 26.52 26.28 26.43 862,707 +0.01(+0.03%)
Apr 11, 2013 26.43 26.73 26.32 26.42 1,224,845 -0.12(-0.43%)
Apr 10, 2013 25.78 26.64 25.77 26.54 1,777,728 +0.82(+3.20%)
Apr 09, 2013 25.95 26.00 25.68 25.72 1,530,130 -0.16(-0.64%)
Apr 08, 2013 25.39 25.88 25.17 25.88 1,471,783 +0.57(+2.24%)
Apr 05, 2013 24.93 25.36 24.55 25.31 1,967,446 -0.04(-0.16%)
Apr 04, 2013 25.09 25.51 25.07 25.35 1,084,231 +0.25(+0.98%)
Apr 03, 2013 25.58 25.71 24.94 25.11 2,947,537 -0.96(-3.67%)
Apr 02, 2013 26.02 26.23 25.90 26.06 1,316,316 +0.07(+0.29%)
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.