Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 23.80 24.10 23.78 23.97 4,804,393 +0.01(+0.06%)
Jun 27, 2013 23.66 24.00 23.61 23.96 0 +0.45(+1.90%)
Jun 26, 2013 23.44 23.60 23.30 23.51 0 +0.34(+1.45%)
Jun 25, 2013 23.09 23.25 22.96 23.18 0 +0.33(+1.45%)
Jun 24, 2013 23.20 23.22 22.84 22.84 0 -0.53(-2.27%)
Jun 21, 2013 23.52 23.53 23.09 23.38 6,402,451 +0.05(+0.23%)
Jun 20, 2013 23.74 23.79 23.24 23.32 0 -0.72(-2.99%)
Jun 19, 2013 24.31 24.39 24.04 24.04 0 -0.31(-1.27%)
Jun 18, 2013 24.09 24.41 24.03 24.35 1,541,123 +0.29(+1.21%)
Jun 17, 2013 23.91 24.22 23.87 24.06 0 +0.29(+1.20%)
Jun 14, 2013 23.98 24.15 23.77 23.77 0 -0.30(-1.26%)
Jun 13, 2013 23.43 24.18 23.38 24.08 2,385,616 +0.56(+2.37%)
Jun 12, 2013 24.01 24.06 23.49 23.52 1,662,599 -0.31(-1.29%)
Jun 11, 2013 23.83 24.13 23.72 23.83 1,957,365 -0.33(-1.39%)
Jun 10, 2013 24.37 24.41 24.02 24.16 0 -0.12(-0.48%)
Jun 07, 2013 24.00 24.31 23.86 24.28 0 +0.45(+1.89%)
Jun 06, 2013 23.66 23.83 23.43 23.83 0 +0.25(+1.06%)
Jun 05, 2013 24.04 24.08 23.55 23.58 0 -0.47(-1.95%)
Jun 04, 2013 23.98 24.12 23.57 24.05 0 +0.05(+0.21%)
Jun 03, 2013 24.07 24.13 23.31 24.00 5,641,693 +0.05(+0.22%)
May 31, 2013 24.12 24.37 23.89 23.94 4,188,994 -0.25(-1.05%)
May 30, 2013 24.10 24.42 24.09 24.20 0 +0.09(+0.37%)
May 29, 2013 23.93 24.24 23.85 24.11 2,499,749 +0.00(+0.00%)
May 28, 2013 24.13 24.37 23.97 24.11 2,105,488 +0.28(+1.16%)
May 24, 2013 23.82 23.91 23.60 23.83 0 -0.27(-1.13%)
May 23, 2013 23.97 24.23 23.95 24.10 2,869,160 -0.07(-0.30%)
May 22, 2013 24.47 24.59 24.01 24.18 0 -0.23(-0.93%)
May 21, 2013 24.37 24.51 24.24 24.40 0 +0.03(+0.13%)
May 20, 2013 24.21 24.48 24.20 24.37 0 +0.01(+0.04%)
May 17, 2013 23.78 24.43 23.72 24.36 0 +0.79(+3.35%)
May 16, 2013 23.64 23.87 23.51 23.57 3,885,538 -0.19(-0.81%)
May 15, 2013 23.40 23.82 23.14 23.76 0 +0.43(+1.86%)
May 13, 2013 23.26 23.45 23.22 23.33 0 -0.08(-0.34%)
May 10, 2013 23.46 23.55 23.34 23.41 0 -0.04(-0.15%)
May 09, 2013 23.55 23.77 23.37 23.45 0 -0.22(-0.94%)
May 08, 2013 23.27 23.75 23.22 23.67 0 +0.32(+1.37%)
May 07, 2013 23.14 23.35 23.11 23.35 0 +0.22(+0.96%)
May 06, 2013 22.78 23.29 22.25 23.13 0 -0.25(-1.08%)
May 03, 2013 22.98 23.63 22.65 23.38 0 +0.73(+3.24%)
May 02, 2013 22.10 22.79 22.06 22.65 0 +0.61(+2.75%)
May 01, 2013 22.04 22.13 21.97 22.04 0 -0.11(-0.50%)
Apr 30, 2013 21.93 22.15 21.79 22.15 0 -0.02(-0.10%)
Apr 29, 2013 22.07 22.26 22.04 22.17 2,541,296 +0.14(+0.63%)
Apr 26, 2013 22.17 22.17 22.03 22.04 2,921,063 -0.13(-0.60%)
Apr 25, 2013 21.96 22.32 21.85 22.17 4,601,807 +0.37(+1.69%)
Apr 24, 2013 21.66 22.01 21.66 21.80 0 +0.10(+0.47%)
Apr 23, 2013 21.72 21.83 21.27 21.70 8,239,101 -0.12(-0.57%)
Apr 22, 2013 21.61 21.89 21.34 21.82 6,173,919 +0.37(+1.74%)
Apr 19, 2013 21.04 21.55 21.02 21.45 5,233,696 +0.36(+1.73%)
Apr 18, 2013 21.19 21.32 20.99 21.08 3,217,071 -0.08(-0.40%)
Apr 17, 2013 21.40 21.47 20.97 21.17 5,345,381 -0.48(-2.22%)
Apr 16, 2013 21.53 21.77 21.41 21.65 2,980,095 +0.28(+1.33%)
Apr 15, 2013 22.20 22.26 21.33 21.36 5,546,398 -0.99(-4.42%)
Apr 12, 2013 22.50 22.50 22.07 22.35 4,250,651 -0.14(-0.63%)
Apr 11, 2013 22.40 22.63 22.30 22.49 3,217,628 +0.18(+0.80%)
Apr 10, 2013 21.87 22.34 21.84 22.32 4,188,730 +0.51(+2.35%)
Apr 09, 2013 21.52 21.89 21.47 21.81 3,941,614 +0.35(+1.64%)
Apr 08, 2013 21.43 21.50 21.23 21.45 7,808,629 +0.01(+0.04%)
Apr 05, 2013 21.16 21.48 21.04 21.44 6,298,303 -0.09(-0.41%)
Apr 04, 2013 21.64 21.78 21.40 21.53 5,705,883 -0.10(-0.47%)
Apr 03, 2013 22.32 22.35 21.50 21.64 6,459,996 -0.72(-3.21%)
Apr 02, 2013 22.31 22.49 22.21 22.35 8,967,103 +0.14(+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.