Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 25.77 25.77 24.77 24.89 3,107,878 -0.77(-3.02%)
Mar 28, 2013 25.30 25.70 25.23 25.66 2,890,360 +0.39(+1.55%)
Mar 27, 2013 25.11 25.35 24.90 25.27 1,839,576 +0.03(+0.13%)
Mar 26, 2013 25.25 25.31 25.03 25.24 1,766,870 +0.05(+0.22%)
Mar 25, 2013 25.79 25.85 25.14 25.18 2,391,360 -0.57(-2.21%)
Mar 22, 2013 25.25 25.79 25.25 25.75 2,107,918 +0.51(+2.01%)
Mar 21, 2013 25.52 25.71 25.21 25.25 2,258,964 -0.49(-1.89%)
Mar 20, 2013 25.52 25.77 25.46 25.73 1,868,660 +0.38(+1.50%)
Mar 19, 2013 25.34 25.59 24.97 25.36 1,926,354 +0.12(+0.47%)
Mar 18, 2013 25.25 25.46 25.08 25.24 1,852,204 -0.16(-0.64%)
Mar 15, 2013 25.34 25.61 25.34 25.40 3,902,228 -0.08(-0.29%)
Mar 14, 2013 25.59 25.59 25.36 25.48 1,721,828 -0.04(-0.14%)
Mar 13, 2013 25.43 25.62 25.29 25.51 1,683,066 +0.08(+0.31%)
Mar 12, 2013 25.60 25.71 24.86 25.43 2,298,824 -0.23(-0.90%)
Mar 11, 2013 25.70 25.84 25.57 25.66 1,798,316 -0.11(-0.43%)
Mar 08, 2013 25.68 25.84 25.49 25.77 2,390,050 +0.22(+0.86%)
Mar 07, 2013 25.71 25.75 25.54 25.55 2,368,550 -0.12(-0.46%)
Mar 06, 2013 25.78 25.98 25.64 25.67 3,568,494 -0.12(-0.46%)
Mar 05, 2013 25.98 26.18 25.73 25.79 3,937,224 -0.11(-0.44%)
Mar 04, 2013 25.77 25.91 25.44 25.90 2,931,556 +0.03(+0.12%)
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.