Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.61 26.95 26.59 26.80 4,296,368 +0.02(+0.06%)
Jun 27, 2013 26.45 26.83 26.41 26.79 0 +0.50(+1.90%)
Jun 26, 2013 26.22 26.39 26.05 26.29 0 +0.37(+1.45%)
Jun 25, 2013 25.82 26.00 25.67 25.92 0 +0.37(+1.45%)
Jun 24, 2013 25.94 25.96 25.54 25.55 0 -0.59(-2.27%)
Jun 21, 2013 26.30 26.32 25.83 26.14 5,725,444 +0.06(+0.23%)
Jun 20, 2013 26.54 26.60 25.99 26.08 0 -0.80(-2.99%)
Jun 19, 2013 27.18 27.27 26.88 26.88 0 -0.34(-1.27%)
Jun 18, 2013 26.94 27.30 26.87 27.23 1,378,162 +0.32(+1.21%)
Jun 17, 2013 26.74 27.08 26.69 26.90 0 +0.32(+1.20%)
Jun 14, 2013 26.81 27.00 26.58 26.58 0 -0.34(-1.26%)
Jun 13, 2013 26.20 27.04 26.14 26.92 2,133,357 +0.62(+2.37%)
Jun 12, 2013 26.85 26.90 26.27 26.30 1,486,793 -0.34(-1.29%)
Jun 11, 2013 26.64 26.98 26.53 26.64 1,750,390 -0.37(-1.39%)
Jun 10, 2013 27.25 27.29 26.86 27.02 0 -0.13(-0.48%)
Jun 07, 2013 26.83 27.19 26.68 27.15 0 +0.50(+1.89%)
Jun 06, 2013 26.45 26.65 26.20 26.64 0 +0.28(+1.06%)
Jun 05, 2013 26.88 26.93 26.34 26.36 0 -0.52(-1.95%)
Jun 04, 2013 26.82 26.97 26.36 26.89 0 +0.05(+0.20%)
Jun 03, 2013 26.92 26.98 26.07 26.83 5,045,130 +0.06(+0.22%)
May 31, 2013 26.97 27.25 26.71 26.77 3,746,043 -0.28(-1.05%)
May 30, 2013 26.95 27.30 26.94 27.06 0 +0.10(+0.37%)
May 29, 2013 26.75 27.11 26.66 26.96 2,235,421 +0.00(+0.00%)
May 28, 2013 26.98 27.25 26.80 26.96 1,882,849 +0.31(+1.16%)
May 24, 2013 26.64 26.74 26.39 26.65 0 -0.30(-1.13%)
May 23, 2013 26.81 27.10 26.78 26.95 2,565,770 -0.08(-0.30%)
May 22, 2013 27.36 27.50 26.85 27.03 0 -0.25(-0.93%)
May 21, 2013 27.25 27.40 27.10 27.29 0 +0.04(+0.13%)
May 20, 2013 27.07 27.37 27.06 27.25 0 +0.01(+0.04%)
May 17, 2013 26.59 27.32 26.52 27.24 0 +0.88(+3.35%)
May 16, 2013 26.43 26.70 26.29 26.36 3,474,674 -0.21(-0.81%)
May 15, 2013 26.17 26.63 25.88 26.57 0 +0.45(+1.73%)
May 13, 2013 26.04 26.26 26.00 26.12 0 -0.09(-0.34%)
May 10, 2013 26.27 26.36 26.14 26.21 0 -0.04(-0.15%)
May 09, 2013 26.37 26.61 26.16 26.25 0 -0.25(-0.94%)
May 08, 2013 26.06 26.59 26.00 26.50 0 +0.36(+1.37%)
May 07, 2013 25.91 26.14 25.87 26.14 0 +0.25(+0.96%)
May 06, 2013 25.51 26.08 24.92 25.89 0 -0.28(-1.08%)
May 03, 2013 25.73 26.45 25.36 26.18 0 +0.82(+3.24%)
May 02, 2013 24.75 25.51 24.70 25.36 0 +0.68(+2.75%)
May 01, 2013 24.68 24.77 24.59 24.68 0 -0.12(-0.50%)
Apr 30, 2013 24.55 24.80 24.40 24.80 0 -0.02(-0.10%)
Apr 29, 2013 24.71 24.93 24.68 24.83 2,269,678 +0.15(+0.63%)
Apr 26, 2013 24.83 24.82 24.66 24.67 2,608,855 -0.15(-0.60%)
Apr 25, 2013 24.58 24.99 24.47 24.82 4,109,957 +0.41(+1.69%)
Apr 24, 2013 24.25 24.65 24.25 24.41 0 +0.11(+0.47%)
Apr 23, 2013 24.31 24.44 23.81 24.30 7,358,491 -0.14(-0.57%)
Apr 22, 2013 24.20 24.51 23.90 24.43 5,514,039 +0.42(+1.74%)
Apr 19, 2013 23.56 24.13 23.54 24.02 4,674,309 +0.41(+1.73%)
Apr 18, 2013 23.73 23.88 23.50 23.61 2,873,225 -0.09(-0.40%)
Apr 17, 2013 23.96 24.04 23.48 23.70 4,774,057 -0.54(-2.22%)
Apr 16, 2013 24.11 24.37 23.97 24.24 2,661,577 +0.32(+1.33%)
Apr 15, 2013 24.86 24.93 23.88 23.92 4,953,589 -1.11(-4.42%)
Apr 12, 2013 25.19 25.19 24.71 25.03 3,796,333 -0.16(-0.63%)
Apr 11, 2013 25.08 25.34 24.97 25.19 2,873,722 +0.20(+0.80%)
Apr 10, 2013 24.48 25.02 24.45 24.99 3,741,031 +0.57(+2.35%)
Apr 09, 2013 24.10 24.51 24.04 24.41 3,520,327 +0.39(+1.64%)
Apr 08, 2013 23.99 24.08 23.77 24.02 6,974,028 +0.01(+0.04%)
Apr 05, 2013 23.70 24.06 23.56 24.01 5,625,129 -0.10(-0.41%)
Apr 04, 2013 24.23 24.39 23.96 24.11 5,096,028 -0.11(-0.47%)
Apr 03, 2013 24.99 25.03 24.08 24.23 5,769,540 -0.80(-3.21%)
Apr 02, 2013 24.98 25.18 24.87 25.03 8,008,682 +0.16(+0.64%)
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.