Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 23.80 23.90 23.68 23.68 10,696 -0.21(-0.88%)
May 30, 2013 23.83 23.93 23.83 23.89 2,239 +0.18(+0.76%)
May 29, 2013 23.96 23.97 23.57 23.71 6,730 -0.41(-1.68%)
May 28, 2013 24.23 24.30 24.07 24.12 6,612 +0.50(+2.10%)
May 24, 2013 23.62 23.62 23.62 23.62 196 -0.13(-0.55%)
May 23, 2013 23.60 23.75 23.60 23.75 1,658 +0.05(+0.20%)
May 22, 2013 24.16 24.17 23.70 23.70 1,008 -0.48(-2.00%)
May 21, 2013 24.18 24.19 24.10 24.19 21,646 -0.15(-0.60%)
May 20, 2013 24.24 24.35 24.18 24.33 21,308 +0.25(+1.04%)
May 16, 2013 24.08 24.08 24.08 24.08 0 +0.03(+0.13%)
May 15, 2013 24.03 24.22 24.03 24.05 481 +0.39(+1.63%)
May 13, 2013 23.75 23.75 23.66 23.66 1,918 -0.09(-0.36%)
May 10, 2013 23.66 23.75 23.57 23.75 3,113 +0.14(+0.61%)
May 09, 2013 23.54 23.61 23.51 23.61 1,275 +0.22(+0.95%)
May 07, 2013 23.38 23.38 23.38 0 +0.14(+0.62%)
May 06, 2013 23.20 23.24 23.20 23.24 1,698 +0.04(+0.17%)
May 03, 2013 23.10 23.20 22.70 23.20 320 +0.50(+2.21%)
May 02, 2013 22.70 22.70 22.70 22.70 238 +0.20(+0.90%)
May 01, 2013 22.66 22.66 22.48 22.50 844 -0.29(-1.27%)
Apr 30, 2013 22.73 22.79 22.66 22.79 3,095 +0.13(+0.55%)
Apr 29, 2013 22.62 22.76 22.54 22.66 4,230 +0.15(+0.69%)
Apr 26, 2013 22.65 22.70 22.50 22.50 2,365 -0.19(-0.85%)
Apr 25, 2013 22.78 22.80 22.70 22.70 2,187 +0.15(+0.69%)
Apr 24, 2013 22.44 22.54 22.44 22.54 1,008 +0.19(+0.87%)
Apr 23, 2013 22.19 22.35 22.13 22.35 4,409 +0.32(+1.44%)
Apr 22, 2013 21.60 22.08 21.60 22.03 20,811 +0.05(+0.22%)
Apr 19, 2013 21.40 21.98 21.40 21.98 1,785 +0.21(+0.98%)
Apr 18, 2013 21.73 21.77 21.73 21.77 8,121 -0.09(-0.40%)
Apr 17, 2013 21.69 21.89 21.69 21.86 1,302 -0.40(-1.78%)
Apr 16, 2013 22.00 22.25 22.00 22.25 1,328 +0.49(+2.27%)
Apr 15, 2013 22.62 22.62 21.76 21.76 8,446 -0.94(-4.15%)
Apr 12, 2013 22.70 22.78 22.57 22.70 1,202 -0.09(-0.38%)
Apr 11, 2013 22.77 22.79 22.76 22.79 1,965 +0.10(+0.42%)
Apr 10, 2013 22.66 22.69 22.66 22.69 393 +0.30(+1.33%)
Apr 09, 2013 22.51 22.51 22.39 22.40 1,854 -0.08(-0.35%)
Apr 08, 2013 22.48 22.48 22.48 22.48 103 +0.40(+1.79%)
Apr 05, 2013 22.03 22.08 22.02 22.08 1,185 -0.29(-1.28%)
Apr 04, 2013 22.24 22.37 22.24 22.37 556 +0.09(+0.38%)
Apr 03, 2013 22.61 22.61 22.25 22.28 5,939 -0.39(-1.71%)
Apr 02, 2013 22.93 22.98 22.62 22.67 11,680 -0.11(-0.47%)
Apr 01, 2013 23.17 23.17 22.64 22.78 12,809 -0.38(-1.63%)
Mar 28, 2013 23.14 23.17 23.14 23.15 1,437 +0.21(+0.93%)
Mar 27, 2013 23.05 23.05 22.91 22.94 1,066 -0.15(-0.65%)
Mar 26, 2013 23.08 23.13 23.08 23.09 905 +0.04(+0.19%)
Mar 25, 2013 23.18 23.32 22.97 23.05 2,934 -0.02(-0.07%)
Mar 22, 2013 23.11 23.11 23.06 23.06 215 +0.05(+0.20%)
Mar 21, 2013 23.12 23.12 23.02 23.02 15,150 -0.20(-0.86%)
Mar 20, 2013 23.04 23.22 23.04 23.22 2,256 +0.39(+1.73%)
Mar 19, 2013 22.99 23.07 22.82 22.82 3,834 -0.13(-0.55%)
Mar 18, 2013 23.01 23.08 22.95 22.95 11,056 -0.24(-1.04%)
Mar 15, 2013 23.07 23.20 23.07 23.19 2,734 +0.03(+0.13%)
Mar 14, 2013 23.13 23.16 23.07 23.16 638 +0.32(+1.38%)
Mar 12, 2013 22.84 22.84 22.84 22.84 0 -0.04(-0.16%)
Mar 11, 2013 22.97 22.99 22.88 22.88 25,069 -0.09(-0.39%)
Mar 08, 2013 22.93 23.00 22.79 22.97 9,341 +0.32(+1.42%)
Mar 07, 2013 22.68 22.72 22.61 22.65 2,469 +0.10(+0.43%)
Mar 06, 2013 22.54 22.68 22.54 22.55 1,618 -0.01(-0.04%)
Mar 05, 2013 22.51 22.64 22.48 22.56 4,117 +0.27(+1.21%)
Mar 04, 2013 22.20 22.30 22.10 22.29 11,459 +0.06(+0.26%)
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.