Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.95 28.10 27.60 27.60 2,649,479 -0.46(-1.64%)
May 30, 2013 27.75 28.26 27.67 28.06 3,263,924 +0.38(+1.39%)
May 29, 2013 27.36 27.82 27.33 27.68 3,152,071 +0.05(+0.18%)
May 28, 2013 27.61 27.87 27.56 27.63 2,930,315 +0.40(+1.46%)
May 24, 2013 26.92 27.26 26.85 27.23 2,082,880 +0.17(+0.65%)
May 23, 2013 26.58 27.17 26.57 27.06 3,187,160 +0.01(+0.05%)
May 22, 2013 27.41 27.95 26.96 27.04 5,062,589 -0.67(-2.42%)
May 21, 2013 27.56 27.95 27.56 27.71 3,545,871 -0.07(-0.25%)
May 20, 2013 27.81 28.27 27.78 27.78 3,764,503 -0.09(-0.33%)
May 17, 2013 27.82 27.97 27.74 27.87 2,390,893 +0.27(+0.96%)
May 16, 2013 27.49 27.87 27.48 27.61 2,508,537 +0.01(+0.05%)
May 15, 2013 27.30 27.64 27.18 27.60 2,159,018 +0.82(+3.05%)
May 13, 2013 26.49 27.06 26.46 26.78 2,533,131 +0.25(+0.95%)
May 10, 2013 26.45 26.53 26.25 26.53 1,515,025 +0.14(+0.53%)
May 09, 2013 26.55 26.64 26.33 26.39 1,378,349 -0.17(-0.66%)
May 08, 2013 26.15 26.57 26.04 26.56 2,797,178 +0.10(+0.37%)
May 07, 2013 26.33 26.53 26.09 26.46 2,144,144 +0.27(+1.04%)
May 06, 2013 25.67 26.19 25.60 26.19 3,326,359 +0.28(+1.08%)
May 03, 2013 25.58 25.93 25.46 25.91 4,174,703 +0.57(+2.26%)
May 02, 2013 25.07 25.39 25.03 25.34 1,719,262 +0.33(+1.31%)
May 01, 2013 25.33 25.40 24.97 25.01 2,217,648 -0.33(-1.30%)
Apr 30, 2013 25.32 25.37 25.14 25.34 2,208,106 +0.01(+0.06%)
Apr 29, 2013 25.18 25.36 25.13 25.32 2,095,633 +0.22(+0.89%)
Apr 26, 2013 25.27 25.32 24.93 25.10 2,086,369 -0.22(-0.86%)
Apr 25, 2013 25.13 25.48 25.08 25.32 3,630,246 +0.24(+0.98%)
Apr 24, 2013 24.56 25.11 24.49 25.07 2,299,983 +0.54(+2.19%)
Apr 23, 2013 24.42 24.65 24.32 24.53 3,364,738 +0.28(+1.15%)
Apr 22, 2013 24.39 24.39 23.99 24.25 1,899,349 -0.11(-0.46%)
Apr 19, 2013 24.11 24.48 24.02 24.37 2,382,053 +0.39(+1.63%)
Apr 18, 2013 24.07 24.16 23.70 23.97 3,655,061 -0.08(-0.35%)
Apr 17, 2013 24.17 24.30 23.81 24.06 3,322,180 -0.25(-1.03%)
Apr 16, 2013 23.81 24.36 23.72 24.31 3,441,256 +0.45(+1.90%)
Apr 15, 2013 24.35 24.53 23.86 23.86 3,212,959 -0.64(-2.62%)
Apr 12, 2013 24.60 24.78 24.39 24.50 1,538,735 -0.28(-1.13%)
Apr 11, 2013 24.81 24.97 24.55 24.78 2,275,932 -0.01(-0.03%)
Apr 10, 2013 24.47 24.81 24.46 24.79 1,715,025 +0.36(+1.46%)
Apr 09, 2013 24.26 24.55 24.17 24.43 2,182,631 +0.21(+0.87%)
Apr 08, 2013 24.15 24.22 23.82 24.22 2,418,954 +0.10(+0.41%)
Apr 05, 2013 23.59 24.17 23.45 24.12 3,889,118 +0.19(+0.79%)
Apr 04, 2013 23.96 24.12 23.72 23.93 6,494,933 +0.04(+0.15%)
Apr 03, 2013 24.58 24.64 23.86 23.90 4,688,669 -0.67(-2.73%)
Apr 02, 2013 24.85 24.88 24.50 24.57 2,201,809 -0.09(-0.37%)
Apr 01, 2013 25.13 25.13 24.54 24.66 2,363,076 -0.47(-1.86%)
Mar 28, 2013 24.96 25.15 24.79 25.13 2,526,336 +0.17(+0.70%)
Mar 27, 2013 25.06 25.06 24.77 24.95 2,011,091 -0.27(-1.08%)
Mar 26, 2013 25.29 25.37 25.15 25.23 1,564,552 +0.06(+0.25%)
Mar 25, 2013 25.44 25.46 25.04 25.16 1,681,714 -0.17(-0.69%)
Mar 22, 2013 25.24 25.35 25.11 25.34 2,874,704 +0.18(+0.72%)
Mar 21, 2013 25.12 25.25 24.97 25.16 3,838,754 -0.08(-0.33%)
Mar 20, 2013 25.33 25.41 25.21 25.24 1,710,551 +0.13(+0.53%)
Mar 19, 2013 25.36 25.40 25.01 25.11 2,876,513 -0.17(-0.69%)
Mar 18, 2013 25.18 25.48 25.15 25.28 3,413,859 -0.42(-1.63%)
Mar 15, 2013 25.56 25.81 25.41 25.70 4,153,927 -0.01(-0.03%)
Mar 14, 2013 25.62 25.74 25.55 25.71 2,631,212 +0.23(+0.91%)
Mar 13, 2013 25.35 25.53 25.20 25.48 1,483,922 +0.21(+0.83%)
Mar 12, 2013 25.50 25.56 25.21 25.27 2,440,451 -0.26(-1.04%)
Mar 11, 2013 25.24 25.73 25.23 25.53 3,772,819 +0.29(+1.13%)
Mar 08, 2013 24.79 25.29 24.77 25.25 3,875,600 +0.67(+2.75%)
Mar 07, 2013 24.59 24.97 24.47 24.57 4,494,061 +0.02(+0.09%)
Mar 06, 2013 24.41 24.64 24.32 24.55 3,022,404 +0.32(+1.32%)
Mar 05, 2013 24.57 24.67 24.15 24.23 4,561,969 -0.23(-0.94%)
Mar 04, 2013 23.89 24.48 23.87 24.46 3,416,762 +0.47(+1.97%)
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.