Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 23.03 23.09 22.89 23.03 34,437 -0.02(-0.09%)
Jun 27, 2013 23.09 23.17 23.03 23.05 19,973 +0.07(+0.30%)
Jun 26, 2013 23.07 23.17 22.85 22.98 17,604 +0.11(+0.48%)
Jun 25, 2013 22.76 22.97 22.66 22.87 20,091 +0.31(+1.37%)
Jun 24, 2013 22.58 22.67 22.10 22.56 20,593 -0.26(-1.14%)
Jun 21, 2013 23.08 23.09 22.60 22.82 78,576 -0.05(-0.22%)
Jun 20, 2013 23.09 23.09 22.74 22.87 93,303 -0.58(-2.47%)
Jun 19, 2013 23.56 23.77 23.42 23.45 32,411 -0.24(-1.02%)
Jun 18, 2013 23.47 23.78 23.46 23.69 23,475 +0.21(+0.92%)
Jun 17, 2013 23.16 23.51 23.16 23.48 10,346 +0.49(+2.14%)
Jun 14, 2013 23.11 23.17 22.93 22.98 42,515 -0.13(-0.55%)
Jun 13, 2013 22.55 23.12 22.55 23.11 140,200 +0.56(+2.48%)
Jun 12, 2013 22.90 22.90 22.55 22.55 17,163 -0.19(-0.84%)
Jun 11, 2013 22.70 22.96 22.70 22.74 7,645 -0.36(-1.56%)
Jun 10, 2013 23.27 23.27 23.05 23.10 7,957 -0.13(-0.56%)
Jun 07, 2013 22.98 23.24 22.85 23.23 8,444 +0.35(+1.53%)
Jun 06, 2013 22.68 22.88 22.59 22.88 5,898 +0.15(+0.66%)
Jun 05, 2013 22.80 23.00 22.70 22.73 108,064 -0.15(-0.66%)
Jun 04, 2013 23.15 23.30 22.85 22.88 12,743 -0.28(-1.21%)
Jun 03, 2013 23.08 23.24 22.86 23.16 34,372 +0.08(+0.35%)
May 31, 2013 23.42 23.42 23.08 23.08 9,625 -0.43(-1.83%)
May 30, 2013 23.62 23.63 23.39 23.51 17,091 -0.19(-0.80%)
May 29, 2013 23.83 23.83 23.54 23.70 35,102 -0.14(-0.59%)
May 28, 2013 23.90 24.02 23.77 23.84 44,224 +0.35(+1.49%)
May 24, 2013 23.43 23.49 23.27 23.49 13,272 -0.06(-0.25%)
May 23, 2013 23.31 23.56 23.09 23.55 22,417 -0.11(-0.46%)
May 22, 2013 24.17 24.32 23.55 23.66 21,425 -0.49(-2.03%)
May 21, 2013 24.21 24.31 24.01 24.15 51,545 -0.08(-0.33%)
May 20, 2013 23.86 24.26 23.86 24.23 17,246 +0.32(+1.34%)
May 17, 2013 23.59 23.98 23.59 23.91 197,877 +0.46(+1.96%)
May 16, 2013 23.43 23.60 23.40 23.45 8,913 -0.05(-0.21%)
May 15, 2013 23.40 23.54 23.33 23.50 50,671 +0.07(+0.30%)
May 13, 2013 23.52 23.52 23.35 23.43 147,784 -0.11(-0.47%)
May 10, 2013 23.46 23.56 23.27 23.54 67,740 -0.03(-0.13%)
May 09, 2013 23.50 23.66 23.35 23.57 15,420 -0.03(-0.13%)
May 08, 2013 23.39 23.60 23.39 23.60 17,043 +0.21(+0.90%)
May 07, 2013 23.30 23.42 23.10 23.39 19,559 +0.36(+1.56%)
May 06, 2013 22.74 23.12 22.74 23.03 11,047 +0.10(+0.44%)
May 03, 2013 22.55 22.98 22.39 22.93 16,951 +0.54(+2.41%)
May 02, 2013 22.17 22.46 22.12 22.39 16,248 +0.34(+1.54%)
May 01, 2013 22.31 22.31 21.96 22.05 24,141 -0.43(-1.91%)
Apr 30, 2013 22.23 22.48 22.18 22.48 117,839 +0.25(+1.12%)
Apr 29, 2013 21.97 22.26 21.87 22.23 5,862 +0.38(+1.74%)
Apr 26, 2013 21.70 21.89 21.84 21.85 88,642 -0.04(-0.18%)
Apr 25, 2013 22.30 22.30 21.88 21.89 67,920 -0.30(-1.35%)
Apr 24, 2013 21.90 22.40 21.90 22.19 15,838 +0.31(+1.42%)
Apr 23, 2013 21.69 21.89 21.49 21.88 33,037 +0.31(+1.45%)
Apr 22, 2013 21.31 21.58 21.10 21.57 11,094 +0.41(+1.93%)
Apr 19, 2013 21.35 21.48 20.98 21.16 556,049 -0.07(-0.33%)
Apr 18, 2013 21.16 21.41 20.83 21.23 56,410 +0.27(+1.29%)
Apr 17, 2013 21.56 21.56 20.87 20.96 108,402 -0.81(-3.72%)
Apr 16, 2013 21.67 21.78 21.43 21.77 102,964 +0.33(+1.54%)
Apr 15, 2013 22.47 22.47 21.41 21.44 73,268 -1.27(-5.59%)
Apr 12, 2013 23.01 23.01 22.52 22.71 13,337 -0.50(-2.15%)
Apr 11, 2013 23.12 23.30 22.86 23.21 48,245 +0.14(+0.61%)
Apr 10, 2013 22.66 23.10 22.66 23.07 14,222 +0.43(+1.90%)
Apr 09, 2013 22.44 22.71 22.38 22.64 60,817 +0.19(+0.85%)
Apr 08, 2013 22.28 22.45 22.17 22.45 123,274 +0.25(+1.13%)
Apr 05, 2013 21.62 22.20 21.45 22.20 36,840 +0.29(+1.32%)
Apr 04, 2013 21.93 21.98 21.71 21.91 129,455 -0.06(-0.27%)
Apr 03, 2013 22.60 22.60 21.82 21.97 52,805 -0.62(-2.74%)
Apr 02, 2013 22.72 22.81 22.52 22.59 27,248 -0.13(-0.57%)
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.