Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 25.65 25.84 25.45 25.66 15,822,563 +0.01(+0.03%)
Jun 27, 2013 25.63 25.78 25.48 25.65 14,995,510 +0.15(+0.58%)
Jun 26, 2013 25.56 25.73 25.50 25.51 13,260,339 +0.16(+0.62%)
Jun 25, 2013 25.16 25.43 25.08 25.35 15,581,922 +0.39(+1.55%)
Jun 24, 2013 24.83 25.17 24.79 24.96 20,751,704 -0.13(-0.51%)
Jun 21, 2013 24.95 25.20 24.79 25.09 22,235,546 +0.36(+1.45%)
Jun 20, 2013 24.66 24.90 24.58 24.73 19,113,538 -0.09(-0.37%)
Jun 19, 2013 24.97 25.13 24.78 24.82 13,187,808 -0.11(-0.45%)
Jun 18, 2013 24.84 24.99 24.78 24.93 8,498,979 +0.08(+0.34%)
Jun 17, 2013 24.85 24.98 24.73 24.85 9,522,616 +0.16(+0.63%)
Jun 14, 2013 24.98 25.00 24.67 24.69 11,510,785 -0.32(-1.27%)
Jun 13, 2013 24.93 25.05 24.74 25.01 16,003,216 +0.04(+0.17%)
Jun 12, 2013 25.00 25.06 24.83 24.97 15,095,696 -0.01(-0.03%)
Jun 11, 2013 24.95 25.09 24.85 24.98 14,322,197 -0.13(-0.51%)
Jun 10, 2013 25.38 25.39 25.08 25.10 14,588,737 -0.20(-0.78%)
Jun 07, 2013 25.07 25.33 24.98 25.30 14,768,953 +0.35(+1.38%)
Jun 06, 2013 24.57 25.00 24.55 24.95 14,388,814 +0.26(+1.06%)
Jun 05, 2013 24.79 24.91 24.57 24.69 15,385,823 -0.18(-0.71%)
Jun 04, 2013 24.91 25.07 24.83 24.87 13,238,790 -0.01(-0.03%)
Jun 03, 2013 24.74 24.88 24.62 24.88 13,787,743 +0.15(+0.60%)
May 31, 2013 24.99 25.19 24.73 24.73 15,181,640 -0.33(-1.32%)
May 30, 2013 24.98 25.26 24.89 25.06 14,936,055 +0.14(+0.57%)
May 29, 2013 24.90 25.02 24.81 24.92 12,914,430 -0.15(-0.59%)
May 28, 2013 25.28 25.34 25.04 25.07 12,446,652 +0.09(+0.37%)
May 24, 2013 24.71 25.04 24.64 24.98 10,870,870 +0.13(+0.54%)
May 23, 2013 24.70 24.93 24.69 24.84 18,118,072 -0.11(-0.42%)
May 22, 2013 24.62 25.32 24.62 24.95 23,934,322 +0.06(+0.23%)
May 21, 2013 24.79 24.95 24.76 24.89 11,567,598 +0.11(+0.46%)
May 20, 2013 24.40 24.96 24.38 24.78 16,903,528 +0.32(+1.33%)
May 17, 2013 24.23 24.53 24.19 24.45 17,253,630 +0.25(+1.05%)
May 16, 2013 24.22 24.32 24.12 24.20 15,795,955 -0.02(-0.09%)
May 15, 2013 23.88 24.24 23.79 24.22 12,588,633 +0.59(+2.51%)
May 13, 2013 23.54 23.77 23.49 23.63 10,864,576 +0.01(+0.03%)
May 10, 2013 23.54 23.66 23.46 23.62 10,763,966 +0.13(+0.54%)
May 09, 2013 23.52 23.67 23.38 23.49 16,136,804 -0.01(-0.06%)
May 08, 2013 23.31 23.52 23.29 23.51 12,571,163 +0.13(+0.54%)
May 07, 2013 23.31 23.46 23.20 23.38 11,574,046 +0.18(+0.79%)
May 06, 2013 23.13 23.25 23.06 23.20 14,045,884 +0.08(+0.37%)
May 03, 2013 23.15 23.15 23.05 23.11 19,260,706 +0.13(+0.58%)
May 02, 2013 23.23 23.23 22.94 22.98 16,772,007 -0.16(-0.70%)
May 01, 2013 23.43 23.44 23.07 23.14 14,180,029 -0.33(-1.41%)
Apr 30, 2013 23.47 23.51 23.36 23.47 8,538,725 -0.01(-0.03%)
Apr 29, 2013 23.41 23.60 23.38 23.48 10,268,739 +0.11(+0.48%)
Apr 26, 2013 23.50 23.49 23.37 23.37 11,230,671 -0.13(-0.54%)
Apr 25, 2013 23.46 23.61 23.40 23.49 11,903,705 +0.11(+0.48%)
Apr 24, 2013 23.19 23.43 23.12 23.38 14,874,965 +0.23(+1.01%)
Apr 23, 2013 23.01 23.17 22.88 23.15 15,108,080 +0.25(+1.08%)
Apr 22, 2013 22.94 22.96 22.71 22.90 10,948,674 -0.03(-0.12%)
Apr 19, 2013 22.86 22.96 22.70 22.93 13,570,648 +0.17(+0.74%)
Apr 18, 2013 22.88 22.88 22.56 22.76 14,020,650 -0.08(-0.34%)
Apr 17, 2013 22.85 23.07 22.73 22.84 21,392,272 -0.24(-1.04%)
Apr 16, 2013 23.42 23.42 22.80 23.08 42,302,412 -0.42(-1.77%)
Apr 15, 2013 23.97 23.99 23.47 23.49 21,408,806 -0.54(-2.26%)
Apr 12, 2013 23.94 24.04 23.88 24.04 9,502,612 -0.08(-0.35%)
Apr 11, 2013 24.14 24.28 24.02 24.12 9,720,268 +0.01(+0.03%)
Apr 10, 2013 23.78 24.19 23.78 24.12 13,608,138 +0.35(+1.48%)
Apr 09, 2013 23.79 23.94 23.66 23.76 9,944,851 +0.00(+0.00%)
Apr 08, 2013 23.50 23.76 23.45 23.76 9,820,037 +0.23(+0.99%)
Apr 05, 2013 23.65 23.65 23.40 23.53 19,942,418 -0.32(-1.36%)
Apr 04, 2013 23.80 23.95 23.73 23.85 12,479,068 +0.11(+0.45%)
Apr 03, 2013 24.02 24.06 23.64 23.75 17,772,508 -0.30(-1.26%)
Apr 02, 2013 24.00 24.07 23.94 24.05 14,028,048 +0.08(+0.32%)
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.