Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 26.93 27.08 26.81 27.06 11,484 +0.40(+1.50%)
May 30, 2013 26.64 26.66 26.64 26.66 2,079 -0.02(-0.07%)
May 29, 2013 26.63 26.68 26.63 26.68 1,351 +0.02(+0.07%)
May 28, 2013 26.40 26.66 26.39 26.66 6,238 +0.42(+1.61%)
May 24, 2013 26.27 26.27 26.22 26.24 1,871 -0.12(-0.44%)
May 23, 2013 26.34 26.36 26.23 26.35 5,874 -0.09(-0.33%)
May 22, 2013 26.01 26.47 25.93 26.44 5,541 +0.34(+1.29%)
May 21, 2013 26.14 26.36 26.10 26.10 13,912 -0.04(-0.15%)
May 20, 2013 26.05 26.14 26.05 26.14 5,458 +0.28(+1.08%)
May 16, 2013 25.86 25.86 25.86 25.86 0 -0.43(-1.65%)
May 15, 2013 26.29 26.29 26.20 26.29 2,807 +0.23(+0.89%)
May 13, 2013 26.01 26.09 26.01 26.06 3,274 +0.18(+0.71%)
May 10, 2013 25.69 25.96 25.69 25.88 4,727 +0.34(+1.32%)
May 09, 2013 25.33 25.54 25.33 25.54 311 +0.03(+0.11%)
May 08, 2013 25.53 25.54 25.51 25.51 1,871 -0.04(-0.15%)
May 07, 2013 25.67 25.67 25.50 25.55 1,767 -0.02(-0.07%)
May 06, 2013 25.47 25.57 25.36 25.57 7,849 +0.17(+0.68%)
May 03, 2013 25.28 25.40 25.25 25.40 4,664 +0.62(+2.48%)
May 02, 2013 24.86 24.86 24.78 24.78 1,767 -0.22(-0.88%)
May 01, 2013 25.00 25.00 25.00 25.00 1,039 -0.09(-0.34%)
Apr 30, 2013 24.94 25.09 24.94 25.09 1,188 +0.14(+0.58%)
Apr 29, 2013 24.94 24.95 24.93 24.95 5,562 -0.27(-1.07%)
Apr 25, 2013 25.22 25.22 25.22 25.22 0 +0.08(+0.31%)
Apr 24, 2013 25.15 25.17 25.14 25.14 431 -0.01(-0.04%)
Apr 23, 2013 25.58 25.58 24.96 25.15 1,455 +0.04(+0.15%)
Apr 22, 2013 25.05 25.11 25.04 25.11 723 +0.07(+0.27%)
Apr 19, 2013 25.04 25.04 25.04 25.04 1,039 +0.02(+0.08%)
Apr 18, 2013 25.01 25.06 25.01 25.02 1,016 +0.00(+0.00%)
Apr 17, 2013 25.11 25.11 25.02 25.02 486 -0.20(-0.81%)
Apr 16, 2013 25.23 25.23 25.23 25.23 431 +0.15(+0.60%)
Apr 15, 2013 25.24 25.24 25.08 25.08 2,911 -0.22(-0.85%)
Apr 12, 2013 25.30 25.30 25.29 25.29 415 -0.36(-1.39%)
Apr 11, 2013 25.67 25.68 25.65 25.65 998 -0.06(-0.22%)
Apr 10, 2013 25.58 25.71 25.58 25.71 8,156 +0.33(+1.29%)
Apr 09, 2013 25.28 25.39 25.27 25.38 18,841 +0.17(+0.69%)
Apr 08, 2013 25.21 25.25 25.15 25.21 1,072 +0.19(+0.77%)
Apr 05, 2013 25.05 25.07 25.01 25.01 519 -0.63(-2.44%)
Apr 04, 2013 25.85 25.85 25.64 25.64 1,143 -0.32(-1.22%)
Apr 03, 2013 26.08 26.08 25.93 25.96 1,809 -0.18(-0.70%)
Apr 02, 2013 26.14 26.14 26.14 26.14 207 -0.04(-0.15%)
Apr 01, 2013 26.18 26.18 26.18 26.18 103 +0.00(+0.00%)
Mar 28, 2013 26.16 26.18 26.16 26.18 259 -0.01(-0.05%)
Mar 27, 2013 26.26 26.26 26.14 26.19 2,235 -0.15(-0.57%)
Mar 26, 2013 26.45 26.45 26.34 26.34 415 -0.03(-0.11%)
Mar 25, 2013 26.43 26.51 26.34 26.37 2,300 +0.00(+0.00%)
Mar 22, 2013 26.51 26.51 26.37 26.37 3,628 -0.07(-0.25%)
Mar 21, 2013 26.55 26.55 26.44 26.44 1,700 -0.08(-0.29%)
Mar 20, 2013 26.51 26.51 26.51 26.51 415 +0.18(+0.69%)
Mar 19, 2013 26.33 26.33 26.33 26.33 415 -0.24(-0.90%)
Mar 18, 2013 26.59 26.60 26.51 26.57 4,169 -0.25(-0.93%)
Mar 15, 2013 26.81 26.82 26.81 26.82 1,982 -0.09(-0.32%)
Mar 14, 2013 26.92 26.92 26.84 26.91 2,815 +0.11(+0.39%)
Mar 13, 2013 26.89 26.89 26.80 26.80 519 +0.02(+0.07%)
Mar 12, 2013 26.78 26.79 26.78 26.78 623 -0.16(-0.61%)
Mar 11, 2013 26.92 26.95 26.92 26.95 1,559 -0.07(-0.25%)
Mar 08, 2013 26.90 27.01 26.90 27.01 5,926 +0.38(+1.41%)
Mar 07, 2013 26.64 26.64 26.64 26.64 179 +0.13(+0.47%)
Mar 06, 2013 26.55 26.55 26.44 26.51 623 +0.28(+1.06%)
Mar 05, 2013 26.30 26.30 26.24 26.24 3,431 +0.01(+0.04%)
Mar 04, 2013 26.14 26.23 26.08 26.23 2,596 +0.10(+0.40%)
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.