Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 22.49 22.61 22.49 22.56 1,184,130 +0.04(+0.18%)
Jun 26, 2013 22.45 22.53 22.43 22.52 938,201 +0.12(+0.54%)
Jun 25, 2013 22.38 22.44 22.36 22.40 979,683 +0.04(+0.18%)
Jun 24, 2013 22.43 22.43 22.32 22.36 7,512,909 +0.02(+0.09%)
Jun 21, 2013 22.30 22.39 22.27 22.34 1,795,976 +0.15(+0.68%)
Jun 20, 2013 22.20 22.27 22.18 22.19 3,540,378 +0.13(+0.59%)
Jun 19, 2013 21.85 22.10 21.82 22.06 1,675,657 +0.20(+0.91%)
Jun 18, 2013 21.93 21.93 21.83 21.86 608,119 +0.02(+0.09%)
Jun 17, 2013 21.89 21.94 21.83 21.84 579,684 -0.04(-0.18%)
Jun 14, 2013 21.95 21.95 21.86 21.88 611,945 -0.02(-0.09%)
Jun 13, 2013 21.93 21.96 21.86 21.90 587,057 -0.07(-0.32%)
Jun 12, 2013 22.00 22.02 21.90 21.97 633,973 -0.01(-0.05%)
Jun 11, 2013 22.11 22.12 21.98 21.98 1,210,764 -0.19(-0.86%)
Jun 10, 2013 22.25 22.27 22.14 22.17 1,415,814 +0.01(+0.05%)
Jun 07, 2013 22.17 22.21 22.13 22.16 1,114,414 +0.03(+0.14%)
Jun 06, 2013 22.34 22.35 22.00 22.13 2,643,049 -0.29(-1.29%)
Jun 05, 2013 22.46 22.47 22.39 22.42 1,766,357 -0.04(-0.18%)
Jun 04, 2013 22.49 22.53 22.45 22.46 832,565 +0.01(+0.04%)
Jun 03, 2013 22.60 22.64 22.37 22.45 1,843,899 -0.16(-0.71%)
May 31, 2013 22.60 22.70 22.59 22.61 1,526,191 +0.06(+0.27%)
May 30, 2013 22.59 22.62 22.52 22.55 820,809 -0.15(-0.66%)
May 29, 2013 22.73 22.75 22.67 22.70 445,628 -0.17(-0.74%)
May 28, 2013 22.78 22.89 22.76 22.87 502,684 +0.16(+0.70%)
May 24, 2013 22.73 22.74 22.68 22.71 918,368 -0.03(-0.13%)
May 23, 2013 22.76 22.80 22.71 22.74 858,339 -0.15(-0.66%)
May 22, 2013 22.79 22.94 22.67 22.89 1,448,260 +0.10(+0.44%)
May 21, 2013 22.85 22.88 22.73 22.79 1,028,859 +0.01(+0.04%)
May 20, 2013 22.86 22.86 22.75 22.78 677,493 -0.14(-0.61%)
May 17, 2013 22.91 22.94 22.88 22.92 1,011,810 +0.14(+0.60%)
May 16, 2013 22.77 22.80 22.69 22.78 1,887,472 -0.01(-0.03%)
May 15, 2013 22.80 22.84 22.75 22.79 757,180 +0.15(+0.66%)
May 13, 2013 22.60 22.64 22.58 22.64 1,317,114 +0.04(+0.18%)
May 10, 2013 22.56 22.67 22.55 22.60 738,223 +0.12(+0.53%)
May 09, 2013 22.33 22.51 22.33 22.48 334,222 +0.22(+0.97%)
May 08, 2013 22.25 22.27 22.21 22.26 524,384 -0.11(-0.47%)
May 07, 2013 22.31 22.37 22.31 22.37 379,771 +0.00(+0.00%)
May 06, 2013 22.33 22.39 22.33 22.37 296,153 +0.05(+0.22%)
May 03, 2013 22.37 22.38 22.25 22.32 562,618 -0.01(-0.04%)
May 02, 2013 22.31 22.37 22.29 22.33 1,081,856 +0.15(+0.68%)
May 01, 2013 22.15 22.20 22.12 22.18 590,141 -0.02(-0.09%)
Apr 30, 2013 22.30 22.30 22.17 22.20 1,611,813 -0.11(-0.49%)
Apr 29, 2013 22.34 22.35 22.31 22.31 1,675,413 -0.10(-0.45%)
Apr 26, 2013 22.44 22.51 22.41 22.41 466,119 -0.10(-0.44%)
Apr 25, 2013 22.47 22.54 22.47 22.51 747,340 -0.05(-0.22%)
Apr 24, 2013 22.58 22.60 22.53 22.56 1,951,445 -0.01(-0.04%)
Apr 23, 2013 22.57 22.60 22.53 22.57 1,002,128 +0.08(+0.36%)
Apr 22, 2013 22.55 22.56 22.48 22.49 807,169 -0.01(-0.04%)
Apr 19, 2013 22.43 22.52 22.39 22.50 1,373,094 +0.04(+0.18%)
Apr 18, 2013 22.44 22.48 22.40 22.46 460,383 -0.01(-0.04%)
Apr 17, 2013 22.33 22.49 22.33 22.47 956,718 +0.24(+1.08%)
Apr 16, 2013 22.32 22.35 22.21 22.23 1,223,652 -0.18(-0.80%)
Apr 15, 2013 22.35 22.42 22.35 22.41 838,892 +0.07(+0.31%)
Apr 12, 2013 22.38 22.39 22.33 22.34 1,658,198 -0.03(-0.13%)
Apr 11, 2013 22.37 22.37 22.32 22.37 807,589 -0.06(-0.27%)
Apr 10, 2013 22.41 22.46 22.40 22.43 1,021,731 +0.02(+0.09%)
Apr 09, 2013 22.43 22.47 22.38 22.41 487,558 -0.10(-0.44%)
Apr 08, 2013 22.51 22.54 22.46 22.51 592,585 +0.06(+0.27%)
Apr 05, 2013 22.45 22.46 22.40 22.45 493,369 -0.04(-0.18%)
Apr 04, 2013 22.67 22.68 22.48 22.49 1,112,260 -0.03(-0.13%)
Apr 03, 2013 22.54 22.54 22.49 22.52 540,717 -0.05(-0.22%)
Apr 02, 2013 22.56 22.59 22.54 22.57 507,577 +0.05(+0.22%)
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.