Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 21.75 21.91 21.74 21.83 7,745,945 -0.02(-0.10%)
Jun 27, 2013 21.75 21.95 21.75 21.85 9,670,103 -0.03(-0.12%)
Jun 26, 2013 21.94 21.97 21.73 21.88 4,580,778 +0.08(+0.36%)
Jun 25, 2013 21.96 21.99 21.69 21.80 7,281,040 +0.08(+0.39%)
Jun 24, 2013 21.58 21.91 21.58 21.71 13,459,730 -0.10(-0.48%)
Jun 21, 2013 21.73 21.89 21.56 21.82 16,450,612 +0.02(+0.10%)
Jun 20, 2013 21.98 22.02 21.70 21.80 18,013,006 -0.48(-2.16%)
Jun 19, 2013 22.46 22.51 22.21 22.28 12,447,923 -0.36(-1.59%)
Jun 18, 2013 22.57 22.68 22.57 22.64 4,995,507 +0.02(+0.07%)
Jun 17, 2013 22.59 22.70 22.57 22.62 8,361,729 +0.22(+0.98%)
Jun 14, 2013 22.43 22.58 22.35 22.40 6,264,778 -0.13(-0.58%)
Jun 13, 2013 22.31 22.58 22.30 22.54 7,521,630 +0.17(+0.75%)
Jun 12, 2013 22.67 22.68 22.31 22.37 7,705,013 -0.17(-0.74%)
Jun 11, 2013 22.35 22.62 22.33 22.54 7,852,899 -0.10(-0.44%)
Jun 10, 2013 22.52 22.72 22.47 22.63 8,709,902 +0.17(+0.77%)
Jun 07, 2013 22.49 22.57 22.36 22.46 10,151,238 -0.10(-0.46%)
Jun 06, 2013 22.46 22.57 22.34 22.57 8,617,996 +0.15(+0.65%)
Jun 05, 2013 22.51 22.59 22.39 22.42 8,130,125 -0.19(-0.86%)
Jun 04, 2013 22.62 22.69 22.51 22.61 7,390,029 -0.09(-0.41%)
Jun 03, 2013 22.53 22.73 22.49 22.71 7,644,492 +0.27(+1.19%)
May 31, 2013 22.69 22.72 22.44 22.44 10,643,440 -0.40(-1.74%)
May 30, 2013 22.88 22.90 22.74 22.84 6,591,630 +0.01(+0.05%)
May 29, 2013 22.74 22.91 22.70 22.83 7,268,906 +0.03(+0.11%)
May 28, 2013 22.98 23.00 22.78 22.80 7,098,009 +0.04(+0.18%)
May 24, 2013 22.69 22.77 22.62 22.76 10,077,008 -0.11(-0.48%)
May 23, 2013 22.61 22.88 22.47 22.87 10,739,425 +0.24(+1.04%)
May 22, 2013 22.89 23.03 22.60 22.63 9,496,382 -0.15(-0.64%)
May 21, 2013 22.58 22.90 22.58 22.78 9,178,247 +0.08(+0.37%)
May 20, 2013 22.50 22.80 22.49 22.70 11,649,781 +0.23(+1.02%)
May 17, 2013 22.39 22.49 22.36 22.47 7,109,304 +0.11(+0.49%)
May 16, 2013 22.48 22.47 22.29 22.36 10,109,432 -0.12(-0.54%)
May 15, 2013 22.43 22.52 22.36 22.48 8,595,602 -0.02(-0.09%)
May 13, 2013 22.51 22.55 22.39 22.50 8,523,886 -0.08(-0.37%)
May 10, 2013 22.57 22.60 22.41 22.58 8,199,265 -0.05(-0.21%)
May 09, 2013 22.68 22.80 22.61 22.63 10,349,547 -0.19(-0.85%)
May 08, 2013 22.70 22.89 22.69 22.82 9,972,410 +0.06(+0.25%)
May 07, 2013 22.74 22.87 22.66 22.77 11,226,190 +0.05(+0.23%)
May 06, 2013 22.77 22.81 22.66 22.71 7,636,448 +0.01(+0.02%)
May 03, 2013 22.74 22.78 22.70 22.71 12,980,399 +0.22(+0.99%)
May 02, 2013 22.46 22.55 22.37 22.49 10,718,690 +0.11(+0.48%)
May 01, 2013 22.61 22.64 22.34 22.38 12,682,825 -0.14(-0.64%)
Apr 30, 2013 22.56 22.59 22.37 22.52 19,992,318 +0.50(+2.28%)
Apr 29, 2013 21.81 22.11 21.80 22.02 11,904,801 +0.22(+1.02%)
Apr 26, 2013 21.71 21.87 21.78 21.80 8,245,567 -0.04(-0.19%)
Apr 25, 2013 21.92 22.09 21.82 21.84 11,511,897 +0.10(+0.48%)
Apr 24, 2013 21.64 21.81 21.63 21.74 10,033,102 +0.24(+1.11%)
Apr 23, 2013 21.31 21.51 21.29 21.50 12,811,118 +0.24(+1.14%)
Apr 22, 2013 21.14 21.31 21.06 21.26 13,699,570 +0.08(+0.39%)
Apr 19, 2013 21.21 21.25 21.12 21.17 16,956,994 -0.05(-0.24%)
Apr 18, 2013 20.88 21.33 20.72 21.23 19,166,486 +0.44(+2.14%)
Apr 17, 2013 21.01 21.02 20.77 20.78 21,950,226 -0.48(-2.24%)
Apr 16, 2013 21.30 21.38 21.18 21.26 11,998,002 +0.10(+0.46%)
Apr 15, 2013 21.17 21.33 21.14 21.16 17,991,670 -0.32(-1.47%)
Apr 12, 2013 21.47 21.52 21.25 21.47 8,447,467 -0.11(-0.50%)
Apr 11, 2013 21.54 21.68 21.47 21.58 9,029,585 +0.11(+0.51%)
Apr 10, 2013 21.63 21.67 21.38 21.47 12,190,888 -0.09(-0.43%)
Apr 09, 2013 21.36 21.65 21.31 21.57 9,495,843 +0.27(+1.29%)
Apr 08, 2013 21.31 21.36 21.21 21.29 9,018,822 -0.16(-0.72%)
Apr 05, 2013 21.21 21.45 21.18 21.45 8,361,793 +0.12(+0.58%)
Apr 04, 2013 21.41 21.49 21.27 21.32 11,556,086 -0.32(-1.48%)
Apr 03, 2013 21.81 21.85 21.59 21.64 11,821,129 -0.12(-0.57%)
Apr 02, 2013 21.80 21.81 21.72 21.77 13,585,441 +0.07(+0.31%)
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.