Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 26.13 26.56 26.04 26.05 41,237,944 -0.16(-0.61%)
May 30, 2013 26.39 26.64 26.19 26.21 24,783,874 +0.07(+0.26%)
May 29, 2013 26.37 26.39 25.89 26.14 45,621,308 -0.39(-1.49%)
May 28, 2013 26.69 26.85 26.42 26.53 34,769,148 -0.31(-1.16%)
May 24, 2013 27.07 27.07 26.75 26.84 14,420,059 -0.29(-1.07%)
May 23, 2013 27.14 27.25 26.73 27.13 34,782,944 -0.19(-0.68%)
May 22, 2013 27.72 28.03 27.22 27.32 36,108,724 -0.47(-1.69%)
May 21, 2013 27.77 27.89 27.59 27.79 13,039,077 +0.06(+0.20%)
May 20, 2013 27.91 27.92 27.69 27.74 16,399,908 -0.14(-0.50%)
May 17, 2013 27.64 27.90 27.59 27.87 13,093,360 +0.26(+0.95%)
May 16, 2013 27.76 27.80 27.57 27.61 14,545,385 -0.23(-0.82%)
May 15, 2013 27.56 28.03 27.51 27.84 15,583,622 +0.45(+1.64%)
May 13, 2013 27.44 27.48 27.29 27.39 17,828,310 -0.15(-0.53%)
May 10, 2013 27.47 27.56 27.28 27.54 15,229,924 +0.06(+0.23%)
May 09, 2013 27.92 27.95 27.38 27.47 28,498,136 -0.42(-1.51%)
May 08, 2013 28.08 28.16 27.80 27.89 10,375,029 -0.25(-0.88%)
May 07, 2013 27.91 28.14 27.88 28.14 10,546,630 +0.27(+0.97%)
May 06, 2013 28.23 28.25 27.87 27.87 21,320,506 -0.39(-1.39%)
May 03, 2013 28.46 28.41 28.22 28.27 21,678,564 -0.06(-0.20%)
May 02, 2013 28.33 28.42 28.16 28.32 12,778,961 -0.03(-0.12%)
May 01, 2013 28.60 28.63 28.32 28.36 14,996,395 -0.28(-0.99%)
Apr 30, 2013 28.54 28.65 28.48 28.64 11,309,056 +0.08(+0.27%)
Apr 29, 2013 28.43 28.61 28.30 28.57 8,441,355 +0.24(+0.83%)
Apr 26, 2013 28.21 28.43 28.29 28.33 8,596,681 +0.04(+0.15%)
Apr 25, 2013 28.36 28.41 28.19 28.29 14,398,678 +0.01(+0.02%)
Apr 24, 2013 28.19 28.39 28.05 28.28 15,264,901 +0.09(+0.32%)
Apr 23, 2013 28.16 28.20 27.97 28.19 17,040,918 +0.07(+0.25%)
Apr 22, 2013 28.19 28.24 27.97 28.12 10,127,312 -0.03(-0.12%)
Apr 19, 2013 27.76 28.16 27.76 28.16 16,879,998 +0.41(+1.50%)
Apr 18, 2013 27.67 27.81 27.61 27.74 9,078,328 +0.09(+0.33%)
Apr 17, 2013 27.68 27.75 27.47 27.65 12,863,443 -0.16(-0.57%)
Apr 16, 2013 27.60 27.81 27.38 27.81 8,057,660 +0.33(+1.21%)
Apr 15, 2013 27.77 27.92 27.48 27.48 15,397,252 -0.40(-1.44%)
Apr 12, 2013 27.71 27.88 27.65 27.88 7,719,778 +0.12(+0.42%)
Apr 11, 2013 27.76 27.83 27.69 27.76 10,981,496 +0.06(+0.22%)
Apr 10, 2013 27.55 27.77 27.54 27.70 6,990,864 +0.22(+0.80%)
Apr 09, 2013 27.60 27.64 27.46 27.48 10,708,708 -0.08(-0.30%)
Apr 08, 2013 27.35 27.58 27.25 27.56 8,452,132 +0.21(+0.76%)
Apr 05, 2013 27.11 27.40 27.04 27.36 10,780,618 +0.12(+0.43%)
Apr 04, 2013 27.04 27.26 27.03 27.24 7,625,415 +0.26(+0.95%)
Apr 03, 2013 27.10 27.17 26.94 26.98 8,192,363 -0.08(-0.28%)
Apr 02, 2013 27.07 27.16 26.99 27.06 11,615,815 +0.09(+0.33%)
Apr 01, 2013 27.03 27.03 26.90 26.97 6,153,888 -0.06(-0.23%)
Mar 28, 2013 26.72 27.06 26.71 27.03 10,410,723 +0.32(+1.22%)
Mar 27, 2013 26.48 26.72 26.46 26.71 7,820,699 +0.12(+0.47%)
Mar 26, 2013 26.37 26.60 26.37 26.58 8,499,184 +0.25(+0.95%)
Mar 25, 2013 26.55 26.57 26.22 26.33 9,603,290 -0.06(-0.21%)
Mar 22, 2013 26.41 26.46 26.32 26.39 3,372,873 +0.04(+0.16%)
Mar 21, 2013 26.40 26.46 26.31 26.35 8,686,106 -0.13(-0.50%)
Mar 20, 2013 26.40 26.52 26.32 26.48 9,296,173 +0.19(+0.74%)
Mar 19, 2013 26.23 26.37 26.15 26.28 11,266,363 +0.07(+0.26%)
Mar 18, 2013 26.21 26.33 26.17 26.21 7,265,579 -0.15(-0.55%)
Mar 15, 2013 26.19 26.38 26.10 26.36 19,025,340 +0.17(+0.66%)
Mar 14, 2013 26.11 26.20 26.07 26.19 10,692,914 +0.05(+0.20%)
Mar 13, 2013 25.95 26.15 25.95 26.13 6,768,733 +0.12(+0.45%)
Mar 12, 2013 26.14 26.14 25.93 26.02 7,335,928 -0.07(-0.26%)
Mar 11, 2013 26.04 26.13 25.98 26.09 4,758,371 +0.06(+0.24%)
Mar 08, 2013 26.04 26.07 25.83 26.02 16,689,256 +0.05(+0.21%)
Mar 07, 2013 26.09 26.15 25.96 25.97 11,676,354 -0.12(-0.45%)
Mar 06, 2013 26.15 26.17 26.01 26.09 7,904,605 -0.01(-0.05%)
Mar 05, 2013 26.02 26.16 25.99 26.10 8,482,835 +0.14(+0.53%)
Mar 04, 2013 25.66 26.00 25.63 25.96 11,147,434 +0.26(+1.01%)
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.