Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.63 26.93 26.59 26.63 26,655,774 -0.07(-0.27%)
Jun 27, 2013 26.94 27.03 26.69 26.71 15,486,845 -0.04(-0.17%)
Jun 26, 2013 26.58 27.12 26.38 26.75 23,480,674 +0.43(+1.64%)
Jun 25, 2013 26.23 26.57 26.20 26.32 24,246,162 +0.30(+1.14%)
Jun 24, 2013 26.02 26.25 25.69 26.02 24,384,402 -0.28(-1.05%)
Jun 21, 2013 26.71 26.80 26.11 26.30 36,182,544 -0.22(-0.81%)
Jun 20, 2013 26.76 26.96 26.44 26.51 28,549,812 -0.48(-1.79%)
Jun 19, 2013 27.25 27.43 27.00 27.00 26,189,888 -0.28(-1.03%)
Jun 18, 2013 26.83 27.29 26.81 27.28 18,334,300 +0.44(+1.62%)
Jun 17, 2013 26.91 27.06 26.71 26.84 19,963,174 +0.17(+0.66%)
Jun 14, 2013 26.81 27.10 26.61 26.67 24,240,258 -0.15(-0.56%)
Jun 13, 2013 26.24 26.91 26.05 26.82 29,295,620 +0.62(+2.36%)
Jun 12, 2013 26.76 26.83 26.12 26.20 24,770,098 -0.39(-1.48%)
Jun 11, 2013 26.62 26.88 26.55 26.60 19,426,446 -0.28(-1.04%)
Jun 10, 2013 26.69 26.96 26.62 26.88 30,531,912 +0.44(+1.65%)
Jun 07, 2013 25.78 26.46 25.78 26.44 33,829,508 +0.82(+3.21%)
Jun 06, 2013 25.35 25.64 25.34 25.62 21,216,682 +0.28(+1.09%)
Jun 05, 2013 25.63 25.73 25.33 25.34 20,683,400 -0.40(-1.56%)
Jun 04, 2013 25.45 26.08 25.45 25.75 21,209,796 -0.05(-0.20%)
Jun 03, 2013 25.72 25.83 25.46 25.80 28,084,912 +0.13(+0.51%)
May 31, 2013 25.70 26.16 25.53 25.67 25,104,136 -0.13(-0.52%)
May 30, 2013 25.97 26.03 25.80 25.80 21,643,702 -0.06(-0.25%)
May 29, 2013 25.93 26.06 25.66 25.87 18,601,924 -0.26(-0.98%)
May 28, 2013 26.10 26.30 26.03 26.12 18,297,402 +0.37(+1.42%)
May 24, 2013 25.64 25.77 25.45 25.76 16,006,845 -0.07(-0.25%)
May 23, 2013 25.89 25.95 25.62 25.82 20,313,940 -0.26(-0.98%)
May 22, 2013 26.08 26.40 26.00 26.08 27,092,140 -0.04(-0.16%)
May 21, 2013 26.03 26.21 25.97 26.12 16,207,564 +0.17(+0.66%)
May 20, 2013 26.03 26.27 25.93 25.95 17,739,522 -0.12(-0.47%)
May 17, 2013 25.93 26.08 25.82 26.07 17,057,176 +0.24(+0.91%)
May 16, 2013 26.02 26.05 25.79 25.84 16,385,653 -0.21(-0.81%)
May 15, 2013 25.74 26.10 25.70 26.05 23,748,300 +0.51(+1.99%)
May 13, 2013 25.69 25.71 25.45 25.54 14,529,986 -0.11(-0.44%)
May 10, 2013 25.44 25.69 25.36 25.65 18,401,698 +0.30(+1.19%)
May 09, 2013 25.47 25.57 25.22 25.35 20,359,692 -0.02(-0.08%)
May 08, 2013 25.34 25.38 25.10 25.37 13,549,022 +0.09(+0.35%)
May 07, 2013 25.42 25.42 25.09 25.28 18,438,102 -0.03(-0.13%)
May 06, 2013 25.12 25.32 25.09 25.32 17,269,696 +0.25(+0.99%)
May 03, 2013 24.65 25.11 24.59 25.07 24,275,606 +0.60(+2.47%)
May 02, 2013 24.49 24.59 24.15 24.46 15,396,418 +0.10(+0.40%)
May 01, 2013 24.53 24.59 24.29 24.37 15,535,618 -0.28(-1.15%)
Apr 30, 2013 24.57 24.68 24.44 24.65 19,846,378 +0.11(+0.43%)
Apr 29, 2013 24.45 24.68 24.36 24.55 18,266,802 +0.23(+0.97%)
Apr 26, 2013 24.03 24.47 23.99 24.31 36,949,724 -0.20(-0.83%)
Apr 25, 2013 24.31 24.57 24.27 24.51 40,992,452 +0.27(+1.12%)
Apr 24, 2013 24.18 24.30 23.96 24.24 25,701,172 +0.18(+0.74%)
Apr 23, 2013 23.84 24.27 23.82 24.06 27,948,612 +0.30(+1.28%)
Apr 22, 2013 23.67 23.85 23.49 23.76 13,691,464 +0.10(+0.41%)
Apr 19, 2013 23.33 23.73 23.31 23.66 21,239,366 +0.28(+1.18%)
Apr 18, 2013 23.65 23.69 23.30 23.39 22,016,814 -0.18(-0.77%)
Apr 17, 2013 23.51 23.72 23.36 23.57 17,788,488 -0.16(-0.67%)
Apr 16, 2013 23.48 23.88 23.39 23.73 21,841,086 +0.34(+1.47%)
Apr 15, 2013 23.77 24.08 23.34 23.38 26,409,514 -0.56(-2.34%)
Apr 12, 2013 23.79 24.19 23.74 23.94 25,713,514 +0.21(+0.87%)
Apr 11, 2013 23.48 23.90 23.42 23.73 25,710,058 +0.32(+1.35%)
Apr 10, 2013 23.35 23.63 23.34 23.42 21,169,766 +0.16(+0.68%)
Apr 09, 2013 23.48 23.50 23.17 23.26 20,636,166 -0.29(-1.22%)
Apr 08, 2013 23.43 23.55 23.28 23.55 18,125,628 +0.13(+0.55%)
Apr 05, 2013 23.18 23.45 22.98 23.42 22,196,984 -0.13(-0.53%)
Apr 04, 2013 23.34 23.63 23.34 23.54 18,679,960 +0.17(+0.71%)
Apr 03, 2013 23.66 23.86 23.25 23.38 27,822,246 -0.23(-0.96%)
Apr 02, 2013 23.17 23.63 23.16 23.61 33,308,804 +0.56(+2.44%)
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.