Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 23.25 23.36 22.78 22.89 6,359,174 -0.55(-2.37%)
Jun 27, 2013 23.25 23.50 23.03 23.45 0 +0.40(+1.74%)
Jun 26, 2013 23.00 23.21 22.80 23.05 0 +0.30(+1.34%)
Jun 25, 2013 22.86 22.94 22.64 22.75 0 +0.16(+0.69%)
Jun 24, 2013 22.45 22.86 22.20 22.59 0 +0.05(+0.24%)
Jun 21, 2013 22.52 22.70 22.36 22.54 5,793,518 +0.06(+0.27%)
Jun 20, 2013 22.88 23.02 22.40 22.48 0 -0.68(-2.96%)
Jun 19, 2013 23.44 23.73 23.16 23.16 0 -0.29(-1.24%)
Jun 18, 2013 23.64 23.70 23.38 23.45 5,069,520 -0.15(-0.64%)
Jun 17, 2013 23.95 24.14 23.51 23.60 0 -0.24(-1.03%)
Jun 14, 2013 24.23 24.45 23.80 23.84 0 -0.44(-1.79%)
Jun 13, 2013 23.89 24.36 23.80 24.28 1,692,090 +0.43(+1.78%)
Jun 12, 2013 24.42 24.46 23.85 23.86 2,203,908 -0.38(-1.59%)
Jun 11, 2013 23.92 24.43 23.86 24.24 0 -0.02(-0.08%)
Jun 10, 2013 24.18 24.45 23.96 24.26 0 +0.06(+0.23%)
Jun 07, 2013 24.11 24.34 24.00 24.20 0 +0.39(+1.64%)
Jun 06, 2013 23.85 24.14 23.52 23.82 0 -0.04(-0.15%)
Jun 05, 2013 25.16 25.20 23.80 23.85 0 -1.61(-6.32%)
Jun 04, 2013 25.95 26.05 25.32 25.46 0 -0.53(-2.04%)
Jun 03, 2013 26.23 26.24 25.55 25.99 3,383,598 -0.10(-0.38%)
May 31, 2013 25.75 26.56 25.70 26.09 3,743,594 +0.24(+0.93%)
May 30, 2013 26.05 26.09 25.82 25.85 0 -0.10(-0.40%)
May 29, 2013 25.93 26.07 25.61 25.95 1,808,240 -0.10(-0.36%)
May 28, 2013 26.25 26.28 25.83 26.05 2,573,486 +0.10(+0.37%)
May 24, 2013 25.57 26.07 25.34 25.95 0 +0.02(+0.08%)
May 23, 2013 25.50 26.17 25.28 25.93 3,956,876 +0.38(+1.51%)
May 22, 2013 25.75 26.14 25.39 25.55 0 -0.32(-1.24%)
May 21, 2013 25.45 25.94 25.38 25.87 0 +0.47(+1.85%)
May 20, 2013 25.55 25.57 25.30 25.40 0 -0.16(-0.61%)
May 17, 2013 25.51 25.66 25.30 25.55 0 +0.13(+0.51%)
May 16, 2013 25.84 25.96 25.35 25.43 2,579,718 -0.57(-2.21%)
May 15, 2013 25.84 26.05 25.77 26.00 0 +0.53(+2.08%)
May 13, 2013 25.27 25.83 25.27 25.47 0 +0.08(+0.32%)
May 10, 2013 24.43 25.47 24.36 25.39 0 +1.03(+4.23%)
May 09, 2013 24.11 24.51 24.08 24.36 0 +0.14(+0.58%)
May 08, 2013 24.25 24.41 24.02 24.22 0 -0.10(-0.41%)
May 07, 2013 24.05 24.49 24.02 24.32 0 +0.39(+1.63%)
May 06, 2013 23.98 24.10 23.87 23.93 0 +0.00(+0.00%)
May 03, 2013 24.25 24.08 23.90 23.93 0 -0.05(-0.19%)
May 02, 2013 23.98 24.12 23.86 23.98 0 +0.02(+0.08%)
May 01, 2013 24.47 24.59 23.86 23.95 0 -0.57(-2.32%)
Apr 30, 2013 24.81 25.00 24.21 24.52 0 -0.44(-1.74%)
Apr 29, 2013 24.73 25.11 24.55 24.96 2,244,758 +0.23(+0.91%)
Apr 26, 2013 24.73 24.88 24.67 24.73 2,409,232 +0.06(+0.26%)
Apr 25, 2013 24.80 24.94 24.61 24.67 2,787,070 -0.07(-0.30%)
Apr 24, 2013 24.71 24.96 24.58 24.75 0 +0.17(+0.69%)
Apr 23, 2013 24.38 24.62 24.23 24.57 2,274,850 +0.27(+1.11%)
Apr 22, 2013 24.14 24.37 23.85 24.30 2,021,174 +0.23(+0.98%)
Apr 19, 2013 23.52 24.22 23.50 24.07 3,332,570 +0.44(+1.86%)
Apr 18, 2013 23.95 24.12 23.54 23.63 4,112,764 -0.33(-1.38%)
Apr 17, 2013 24.50 24.50 23.84 23.96 3,815,694 -0.66(-2.70%)
Apr 16, 2013 24.27 24.75 24.25 24.62 4,472,132 +0.59(+2.45%)
Apr 15, 2013 24.68 24.69 23.96 24.04 4,261,400 -0.71(-2.87%)
Apr 12, 2013 24.45 24.80 24.11 24.75 6,216,012 +0.35(+1.41%)
Apr 11, 2013 24.61 24.91 24.39 24.40 4,829,060 -0.16(-0.65%)
Apr 10, 2013 24.46 25.16 24.05 24.56 9,783,466 -0.88(-3.46%)
Apr 09, 2013 25.05 25.54 24.88 25.44 4,006,064 +0.30(+1.17%)
Apr 08, 2013 24.70 25.14 24.57 25.14 2,901,684 +0.55(+2.24%)
Apr 05, 2013 24.30 24.62 24.16 24.59 1,818,500 -0.08(-0.32%)
Apr 04, 2013 24.34 24.71 24.23 24.68 1,854,288 +0.41(+1.71%)
Apr 03, 2013 24.86 24.92 24.23 24.26 3,449,784 -0.62(-2.49%)
Apr 02, 2013 24.98 25.08 24.77 24.88 1,996,352 -0.01(-0.04%)
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.