Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 23.55 23.59 23.26 23.27 4,123,379 -0.29(-1.24%)
May 30, 2013 23.15 23.66 22.90 23.56 0 +0.39(+1.70%)
May 29, 2013 23.10 23.33 22.88 23.17 9,121,558 -0.43(-1.81%)
May 28, 2013 23.88 24.09 23.52 23.59 4,741,105 -0.14(-0.60%)
May 24, 2013 23.54 23.77 23.32 23.73 0 +0.05(+0.20%)
May 23, 2013 23.66 23.86 23.58 23.69 4,102,213 -0.14(-0.60%)
May 22, 2013 24.22 24.32 23.78 23.83 0 -0.47(-1.95%)
May 21, 2013 24.49 24.54 24.16 24.30 0 -0.09(-0.39%)
May 20, 2013 24.64 24.78 24.28 24.40 0 -0.54(-2.18%)
May 17, 2013 24.88 25.03 24.74 24.94 0 +0.25(+1.02%)
May 16, 2013 24.81 25.09 24.63 24.69 3,460,259 -0.20(-0.79%)
May 15, 2013 24.89 25.23 24.56 24.89 0 -0.30(-1.19%)
May 13, 2013 25.42 25.48 25.16 25.19 0 -0.32(-1.24%)
May 10, 2013 25.19 25.52 25.01 25.50 0 +0.45(+1.80%)
May 09, 2013 25.12 25.12 24.83 25.05 0 -0.05(-0.19%)
May 08, 2013 25.00 25.11 24.88 25.10 0 +0.14(+0.57%)
May 07, 2013 24.97 25.12 24.78 24.96 0 -0.05(-0.19%)
May 06, 2013 24.82 25.23 24.82 25.00 0 +0.26(+1.05%)
May 03, 2013 24.50 24.86 24.14 24.74 0 +0.61(+2.52%)
May 02, 2013 24.17 24.32 24.07 24.14 0 +0.07(+0.30%)
May 01, 2013 24.45 24.61 24.02 24.07 0 -0.34(-1.39%)
Apr 30, 2013 24.31 24.45 24.08 24.41 0 +0.17(+0.72%)
Apr 29, 2013 24.20 24.44 24.00 24.23 3,375,546 +0.03(+0.13%)
Apr 26, 2013 24.86 24.86 24.00 24.20 9,897,177 -1.78(-6.83%)
Apr 25, 2013 25.84 26.13 25.81 25.98 0 +0.17(+0.67%)
Apr 24, 2013 25.91 26.11 25.72 25.80 2,660,484 -0.06(-0.21%)
Apr 23, 2013 25.43 25.89 25.30 25.86 3,685,670 +0.71(+2.82%)
Apr 22, 2013 24.75 25.20 24.42 25.15 2,884,346 +0.49(+1.98%)
Apr 19, 2013 24.39 24.82 24.17 24.66 2,623,575 +0.24(+0.97%)
Apr 18, 2013 24.98 25.06 24.39 24.42 3,492,375 -0.36(-1.45%)
Apr 17, 2013 25.44 25.46 24.41 24.78 3,910,379 -1.01(-3.93%)
Apr 16, 2013 25.23 25.83 25.14 25.79 2,486,682 +0.75(+2.99%)
Apr 15, 2013 25.33 25.56 24.99 25.04 2,328,270 -0.40(-1.58%)
Apr 12, 2013 25.58 25.59 25.29 25.45 2,244,411 -0.17(-0.65%)
Apr 11, 2013 25.40 25.87 25.40 25.61 2,168,142 +0.07(+0.26%)
Apr 10, 2013 25.36 25.64 25.31 25.55 2,171,635 +0.22(+0.86%)
Apr 09, 2013 24.93 25.42 24.93 25.33 3,618,114 +0.44(+1.78%)
Apr 08, 2013 24.71 24.93 24.52 24.89 2,733,928 +0.23(+0.93%)
Apr 05, 2013 24.41 24.71 24.08 24.66 2,604,777 -0.14(-0.57%)
Apr 04, 2013 24.65 24.86 24.49 24.80 2,168,715 +0.19(+0.77%)
Apr 03, 2013 25.02 25.04 24.43 24.61 2,808,580 -0.32(-1.30%)
Apr 02, 2013 25.32 25.32 24.82 24.93 3,227,965 -0.30(-1.19%)
Apr 01, 2013 25.76 25.81 25.13 25.23 3,073,265 -0.52(-2.02%)
Mar 28, 2013 25.36 25.84 25.33 25.75 3,624,630 +0.39(+1.52%)
Mar 27, 2013 25.12 25.44 25.08 25.37 2,767,627 -0.02(-0.06%)
Mar 26, 2013 25.23 25.45 25.21 25.38 2,278,704 +0.30(+1.20%)
Mar 25, 2013 25.23 25.27 24.86 25.08 2,203,062 +0.02(+0.06%)
Mar 22, 2013 25.10 25.35 25.00 25.07 2,294,844 +0.14(+0.57%)
Mar 21, 2013 25.17 25.43 24.88 24.93 2,414,046 -0.56(-2.20%)
Mar 20, 2013 25.55 25.62 25.33 25.49 2,202,426 +0.13(+0.50%)
Mar 19, 2013 25.60 25.72 25.15 25.36 3,691,404 -0.21(-0.80%)
Mar 18, 2013 25.53 25.69 25.23 25.57 3,501,320 -0.36(-1.37%)
Mar 15, 2013 26.15 26.23 25.74 25.92 4,219,615 -0.36(-1.38%)
Mar 14, 2013 25.98 26.57 25.98 26.28 4,806,660 +0.30(+1.15%)
Mar 13, 2013 25.50 26.00 25.38 25.98 3,350,422 +0.41(+1.60%)
Mar 12, 2013 25.24 25.64 25.15 25.57 3,123,157 +0.22(+0.87%)
Mar 11, 2013 24.96 25.41 24.96 25.35 2,408,901 +0.24(+0.97%)
Mar 08, 2013 25.32 25.38 24.86 25.11 2,272,105 -0.06(-0.22%)
Mar 07, 2013 25.23 25.46 25.01 25.16 2,528,161 +0.07(+0.28%)
Mar 06, 2013 25.26 25.37 24.93 25.09 2,700,108 -0.16(-0.62%)
Mar 05, 2013 24.76 25.27 24.76 25.25 2,948,449 +0.68(+2.76%)
Mar 04, 2013 24.41 24.76 24.29 24.57 3,912,802 +0.11(+0.45%)
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.