Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 24.71 24.89 24.37 24.37 303,631 -0.43(-1.73%)
May 30, 2013 24.58 25.03 24.51 24.80 220,794 +0.19(+0.77%)
May 29, 2013 24.69 24.91 24.56 24.61 185,433 -0.11(-0.44%)
May 28, 2013 24.70 24.87 24.64 24.72 136,160 +0.03(+0.12%)
May 27, 2013 24.40 24.87 24.40 24.69 93,511 +0.21(+0.86%)
May 24, 2013 24.61 24.63 24.35 24.48 179,700 -0.11(-0.45%)
May 23, 2013 24.79 24.83 24.47 24.59 256,116 -0.21(-0.85%)
May 22, 2013 24.95 25.17 24.66 24.80 248,748 -0.07(-0.28%)
May 21, 2013 24.70 24.96 24.70 24.87 235,975 +0.21(+0.85%)
May 17, 2013 24.66 24.66 24.66 0 +0.16(+0.65%)
May 16, 2013 24.34 24.63 24.32 24.50 79,384 +0.21(+0.86%)
May 15, 2013 23.99 24.29 23.78 24.29 218,110 -0.36(-1.46%)
May 13, 2013 24.72 25.11 24.63 24.65 512,012 -0.33(-1.32%)
May 10, 2013 25.79 25.93 24.88 24.98 632,698 -0.92(-3.55%)
May 09, 2013 26.38 26.44 25.83 25.90 120,934 -0.50(-1.89%)
May 08, 2013 26.70 26.72 26.40 26.40 105,151 -0.25(-0.94%)
May 07, 2013 26.79 26.88 26.63 26.65 62,987 -0.14(-0.52%)
May 06, 2013 26.64 26.98 26.64 26.79 156,971 +0.09(+0.34%)
May 03, 2013 26.50 26.83 26.20 26.70 130,303 +0.20(+0.75%)
May 02, 2013 25.30 26.63 25.30 26.50 305,259 +1.29(+5.12%)
May 01, 2013 25.10 25.45 25.10 25.21 218,628 +0.16(+0.64%)
Apr 30, 2013 24.83 25.12 24.82 25.05 318,054 +0.25(+1.01%)
Apr 29, 2013 24.85 24.90 24.71 24.80 52,917 +0.11(+0.45%)
Apr 26, 2013 24.60 24.70 24.59 24.69 69,047 +0.10(+0.41%)
Apr 25, 2013 24.69 24.72 24.54 24.59 52,233 +0.01(+0.04%)
Apr 24, 2013 24.41 24.65 24.31 24.58 69,857 +0.17(+0.70%)
Apr 23, 2013 24.17 24.49 24.15 24.41 45,699 +0.35(+1.45%)
Apr 22, 2013 24.18 24.31 23.93 24.06 58,312 +0.03(+0.12%)
Apr 19, 2013 24.10 24.10 23.76 24.03 44,429 -0.07(-0.29%)
Apr 18, 2013 24.03 24.10 23.96 24.10 75,465 +0.13(+0.54%)
Apr 17, 2013 24.28 24.28 23.52 23.97 131,015 -0.21(-0.87%)
Apr 16, 2013 23.83 24.18 23.82 24.18 70,872 +0.51(+2.15%)
Apr 15, 2013 24.53 24.67 23.65 23.67 201,264 -1.13(-4.56%)
Apr 12, 2013 24.89 24.89 24.61 24.80 68,988 -0.09(-0.36%)
Apr 11, 2013 25.00 25.00 24.78 24.89 67,525 -0.03(-0.12%)
Apr 10, 2013 24.63 25.08 24.51 24.92 114,352 +0.53(+2.17%)
Apr 09, 2013 24.14 24.48 24.14 24.39 48,422 +0.29(+1.20%)
Apr 08, 2013 23.79 24.10 23.79 24.10 120,117 +0.10(+0.42%)
Apr 05, 2013 24.73 24.73 23.67 24.00 164,190 -0.73(-2.95%)
Apr 04, 2013 25.01 25.04 24.67 24.73 110,091 -0.07(-0.28%)
Apr 03, 2013 24.94 25.01 24.64 24.80 125,534 -0.05(-0.20%)
Apr 02, 2013 25.00 25.04 24.85 24.85 60,813 -0.18(-0.72%)
Apr 01, 2013 25.00 25.04 24.95 25.03 137,695 +0.05(+0.20%)
Mar 28, 2013 24.98 24.98 24.98 0 +0.05(+0.20%)
Mar 27, 2013 25.21 25.25 24.85 24.93 178,777 -0.17(-0.68%)
Mar 26, 2013 25.15 25.18 25.07 25.10 119,204 +0.00(+0.00%)
Mar 25, 2013 24.98 25.19 24.86 25.10 974,734 +0.28(+1.13%)
Mar 22, 2013 25.20 25.23 24.74 24.82 106,331 -0.38(-1.51%)
Mar 21, 2013 25.19 25.27 25.14 25.20 60,780 +0.04(+0.16%)
Mar 20, 2013 25.24 25.26 25.12 25.16 124,351 -0.06(-0.24%)
Mar 19, 2013 25.12 25.33 25.02 25.22 103,285 +0.14(+0.56%)
Mar 18, 2013 25.25 25.36 24.92 25.08 43,839 -0.25(-0.99%)
Mar 15, 2013 24.60 25.34 24.60 25.33 126,291 +0.71(+2.88%)
Mar 14, 2013 25.09 25.09 24.60 24.62 70,752 -0.23(-0.93%)
Mar 13, 2013 25.33 25.59 24.63 24.85 103,767 -0.70(-2.74%)
Mar 12, 2013 25.66 25.72 25.54 25.55 109,624 -0.07(-0.27%)
Mar 11, 2013 25.19 25.68 25.15 25.62 71,270 +0.42(+1.67%)
Mar 08, 2013 25.00 25.25 24.96 25.20 98,043 +0.21(+0.84%)
Mar 07, 2013 25.00 25.13 24.80 24.99 70,033 -0.01(-0.04%)
Mar 06, 2013 25.07 25.12 24.86 25.00 202,854 +0.13(+0.52%)
Mar 05, 2013 25.20 25.23 24.80 24.87 94,598 -0.27(-1.07%)
Mar 04, 2013 25.17 25.25 24.74 25.14 94,378 -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.