Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.13 28.28 27.41 27.47 6,676,798 -0.69(-2.45%)
Jun 27, 2013 28.14 28.63 27.94 28.16 1,290,319 +0.19(+0.68%)
Jun 26, 2013 27.80 28.22 27.80 27.97 912,605 +0.45(+1.64%)
Jun 25, 2013 27.63 27.98 27.40 27.52 847,180 +0.23(+0.84%)
Jun 24, 2013 27.91 27.94 26.88 27.29 1,527,725 -1.01(-3.57%)
Jun 21, 2013 28.24 28.92 28.02 28.30 1,720,536 +0.17(+0.60%)
Jun 20, 2013 28.12 28.31 27.67 28.13 1,282,151 -0.42(-1.47%)
Jun 19, 2013 28.14 28.71 28.05 28.55 1,236,789 +0.41(+1.46%)
Jun 18, 2013 27.74 28.24 27.59 28.14 994,208 +0.42(+1.52%)
Jun 17, 2013 27.88 28.12 27.59 27.72 977,626 +0.08(+0.29%)
Jun 14, 2013 27.74 28.04 27.38 27.64 601,328 -0.10(-0.36%)
Jun 13, 2013 26.73 27.94 26.57 27.74 1,213,778 +0.93(+3.47%)
Jun 12, 2013 28.51 28.66 26.56 26.81 2,782,729 -1.60(-5.63%)
Jun 11, 2013 28.77 28.78 28.33 28.41 766,802 -0.64(-2.20%)
Jun 10, 2013 29.44 29.54 28.97 29.05 694,652 -0.22(-0.75%)
Jun 07, 2013 29.00 29.31 28.75 29.27 929,097 +0.47(+1.63%)
Jun 06, 2013 28.24 28.81 27.86 28.80 1,040,572 +0.44(+1.55%)
Jun 05, 2013 29.14 29.22 28.25 28.36 1,224,551 -0.87(-2.98%)
Jun 04, 2013 29.44 29.55 29.05 29.23 1,067,015 -0.26(-0.88%)
Jun 03, 2013 29.02 29.53 28.55 29.49 1,901,202 +0.69(+2.40%)
May 31, 2013 29.00 30.57 28.60 28.80 5,229,644 +0.77(+2.75%)
May 30, 2013 28.60 28.89 27.90 28.03 2,178,254 -0.41(-1.44%)
May 29, 2013 28.82 29.00 28.35 28.44 1,170,304 -0.51(-1.76%)
May 28, 2013 28.38 29.10 28.38 28.95 1,907,338 +0.89(+3.17%)
May 24, 2013 27.55 28.18 27.12 28.06 1,199,328 +0.40(+1.45%)
May 23, 2013 25.90 27.87 25.18 27.66 2,015,521 +1.11(+4.18%)
May 22, 2013 27.39 27.77 26.20 26.55 2,298,769 -0.76(-2.78%)
May 21, 2013 27.84 27.94 27.20 27.31 1,082,775 -0.48(-1.73%)
May 20, 2013 27.59 27.94 27.57 27.79 1,425,226 +0.27(+0.98%)
May 17, 2013 27.11 27.52 26.64 27.52 1,670,333 +0.53(+1.96%)
May 16, 2013 27.76 27.76 26.86 26.99 806,001 -0.60(-2.17%)
May 15, 2013 26.96 27.98 26.95 27.59 1,635,747 +1.43(+5.47%)
May 13, 2013 26.26 26.32 26.08 26.16 645,978 -0.17(-0.65%)
May 10, 2013 26.31 26.50 26.15 26.33 425,895 +0.05(+0.19%)
May 09, 2013 26.24 26.52 25.92 26.28 702,803 +0.02(+0.08%)
May 08, 2013 25.97 26.31 25.90 26.26 431,280 +0.23(+0.88%)
May 07, 2013 26.26 26.49 25.95 26.03 826,270 -0.12(-0.46%)
May 06, 2013 25.95 26.51 25.95 26.15 749,110 +0.23(+0.89%)
May 03, 2013 26.00 26.25 25.92 25.92 1,012,423 -0.01(-0.04%)
May 02, 2013 25.22 26.01 25.19 25.93 1,346,108 +0.77(+3.06%)
May 01, 2013 24.67 25.24 24.67 25.16 1,509,858 +0.35(+1.41%)
Apr 30, 2013 24.75 24.84 24.56 24.81 954,219 +0.13(+0.53%)
Apr 29, 2013 24.37 25.04 24.37 24.68 1,469,034 +0.34(+1.40%)
Apr 26, 2013 24.81 24.81 24.28 24.34 985,606 -0.47(-1.89%)
Apr 25, 2013 24.83 25.35 24.68 24.81 1,825,961 +0.10(+0.40%)
Apr 24, 2013 23.93 25.05 23.67 24.71 3,098,844 +0.77(+3.22%)
Apr 23, 2013 23.85 24.19 23.32 23.94 2,109,405 +0.23(+0.97%)
Apr 22, 2013 23.67 23.93 23.34 23.71 1,225,632 +0.14(+0.59%)
Apr 19, 2013 22.64 23.73 22.59 23.57 1,869,050 +1.07(+4.76%)
Apr 18, 2013 22.58 22.82 22.37 22.50 941,283 -0.07(-0.31%)
Apr 17, 2013 22.67 22.80 22.35 22.57 886,052 -0.31(-1.35%)
Apr 16, 2013 22.92 22.94 22.41 22.88 1,563,188 +0.60(+2.69%)
Apr 15, 2013 23.13 23.22 22.25 22.28 1,184,107 -0.97(-4.17%)
Apr 12, 2013 23.39 23.55 23.15 23.25 573,135 -0.30(-1.27%)
Apr 11, 2013 23.80 23.89 23.40 23.55 698,247 -0.25(-1.05%)
Apr 10, 2013 23.33 24.12 23.33 23.80 1,377,799 +0.52(+2.23%)
Apr 09, 2013 23.74 23.78 23.24 23.28 1,053,195 -0.15(-0.64%)
Apr 08, 2013 23.29 23.54 23.23 23.43 881,023 +0.19(+0.82%)
Apr 05, 2013 22.26 23.32 22.25 23.24 1,861,052 +0.74(+3.29%)
Apr 04, 2013 22.67 22.70 22.31 22.50 1,214,566 -0.18(-0.79%)
Apr 03, 2013 23.10 23.17 22.44 22.68 1,286,012 -0.43(-1.86%)
Apr 02, 2013 23.62 23.73 22.89 23.11 1,383,335 -0.34(-1.45%)
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.