Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federated Investors (NY: FII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 28.45 28.57 28.19 28.27 416,742 -0.24(-0.84%)
May 29, 2014 28.29 28.55 28.15 28.51 622,509 +0.30(+1.06%)
May 28, 2014 28.04 28.45 27.82 28.21 576,129 +0.14(+0.50%)
May 27, 2014 27.92 28.20 27.91 28.07 283,555 +0.18(+0.65%)
May 23, 2014 27.86 27.89 27.89 27.89 288,000 +0.09(+0.32%)
May 22, 2014 27.62 27.86 27.38 27.80 248,357 +0.18(+0.65%)
May 21, 2014 27.35 27.64 27.18 27.62 464,239 +0.45(+1.66%)
May 20, 2014 27.70 27.74 27.04 27.17 413,570 -0.50(-1.81%)
May 19, 2014 27.32 27.78 27.23 27.67 466,406 +0.26(+0.95%)
May 16, 2014 27.28 27.42 26.82 27.41 566,122 +0.19(+0.70%)
May 15, 2014 27.62 27.78 27.06 27.22 630,154 -0.58(-2.09%)
May 14, 2014 28.31 28.31 27.76 27.80 449,241 -0.58(-2.04%)
May 13, 2014 28.65 28.79 28.29 28.38 356,219 -0.27(-0.94%)
May 12, 2014 28.33 28.77 28.22 28.65 349,749 +0.43(+1.52%)
May 09, 2014 27.81 28.25 27.64 28.22 578,029 +0.31(+1.11%)
May 08, 2014 27.85 28.09 27.78 27.91 681,038 -0.01(-0.04%)
May 07, 2014 27.57 27.93 27.29 27.92 556,891 +0.44(+1.60%)
May 06, 2014 27.73 27.75 27.31 27.48 701,478 -0.55(-1.96%)
May 05, 2014 28.00 28.11 27.52 28.03 458,380 -0.12(-0.43%)
May 02, 2014 28.25 28.73 28.10 28.15 667,709 -0.07(-0.25%)
May 01, 2014 28.56 28.58 28.10 28.22 695,019 -0.32(-1.12%)
Apr 30, 2014 28.59 28.68 28.31 28.54 540,741 -0.03(-0.11%)
Apr 29, 2014 28.55 28.76 28.41 28.57 559,369 +0.07(+0.25%)
Apr 28, 2014 28.82 28.90 28.12 28.50 1,181,936 -0.40(-1.38%)
Apr 25, 2014 29.22 29.37 27.98 28.90 1,657,276 -0.92(-3.09%)
Apr 24, 2014 29.70 29.86 29.44 29.82 595,666 +0.22(+0.74%)
Apr 23, 2014 29.63 29.84 29.52 29.60 329,554 -0.01(-0.03%)
Apr 22, 2014 29.20 29.65 29.05 29.61 422,553 +0.51(+1.75%)
Apr 21, 2014 29.16 29.41 28.95 29.10 485,552 -0.01(-0.03%)
Apr 17, 2014 29.18 29.11 29.11 29.11 677,500 -0.04(-0.14%)
Apr 16, 2014 29.47 29.52 29.04 29.15 600,633 -0.04(-0.14%)
Apr 15, 2014 29.14 29.51 28.72 29.19 543,546 +0.14(+0.48%)
Apr 14, 2014 28.86 29.09 28.50 29.05 710,829 +0.46(+1.61%)
Apr 11, 2014 28.54 28.80 28.35 28.59 612,770 -0.22(-0.76%)
Apr 10, 2014 29.33 29.49 28.77 28.81 602,913 -0.48(-1.64%)
Apr 09, 2014 29.79 30.09 29.05 29.29 1,712,379 -0.50(-1.68%)
Apr 08, 2014 29.77 29.92 29.33 29.79 1,104,161 -0.07(-0.23%)
Apr 07, 2014 29.75 30.01 29.55 29.86 1,117,868 -0.02(-0.07%)
Apr 04, 2014 31.27 31.48 29.68 29.88 2,327,123 -1.25(-4.02%)
Apr 03, 2014 30.90 31.26 30.52 31.13 1,101,226 +0.37(+1.20%)
Apr 02, 2014 30.91 30.91 30.49 30.76 712,148 -0.15(-0.49%)
Apr 01, 2014 30.67 30.93 30.51 30.91 625,342 +0.37(+1.21%)
Mar 31, 2014 30.87 31.11 30.50 30.54 1,016,070 -0.17(-0.55%)
Mar 28, 2014 30.87 31.10 30.56 30.71 768,122 -0.13(-0.42%)
Mar 27, 2014 30.93 30.95 30.45 30.84 1,107,578 +0.39(+1.28%)
Mar 26, 2014 30.22 31.20 30.06 30.45 1,697,051 +0.59(+1.98%)
Mar 25, 2014 29.85 29.92 29.09 29.86 1,233,864 +0.20(+0.67%)
Mar 24, 2014 29.48 29.94 29.23 29.66 958,640 +0.22(+0.75%)
Mar 21, 2014 29.40 30.12 29.25 29.44 2,070,689 +0.22(+0.75%)
Mar 20, 2014 27.87 29.30 27.87 29.22 1,118,633 +1.21(+4.32%)
Mar 19, 2014 27.28 28.08 26.90 28.01 1,673,411 +0.59(+2.15%)
Mar 18, 2014 27.50 27.60 27.32 27.42 451,337 -0.07(-0.25%)
Mar 17, 2014 27.15 27.80 27.12 27.49 549,344 +0.58(+2.16%)
Mar 14, 2014 27.37 27.68 26.85 26.91 608,885 -0.61(-2.22%)
Mar 13, 2014 27.89 28.09 27.48 27.52 602,251 -0.33(-1.18%)
Mar 12, 2014 27.64 27.95 27.43 27.85 395,021 +0.01(+0.04%)
Mar 11, 2014 27.85 28.10 27.66 27.84 492,367 -0.04(-0.14%)
Mar 10, 2014 27.97 28.18 27.70 27.88 350,134 -0.13(-0.46%)
Mar 07, 2014 27.99 28.16 27.74 28.01 548,695 +0.17(+0.61%)
Mar 06, 2014 27.87 28.14 27.81 27.84 395,147 +0.00(+0.00%)
Mar 05, 2014 27.93 28.11 27.71 27.84 388,928 -0.10(-0.36%)
Mar 04, 2014 27.21 28.04 27.21 27.94 837,787 +1.10(+4.10%)
Mar 03, 2014 27.01 27.24 26.77 26.84 660,042 -0.56(-2.04%)
Feb 28, 2014 26.99 27.44 26.93 27.40 570,367 +0.38(+1.41%)
Feb 27, 2014 26.54 27.05 26.44 27.02 444,333 +0.45(+1.69%)
Feb 26, 2014 27.33 27.61 26.57 26.57 718,678 -0.79(-2.89%)
Feb 25, 2014 27.65 27.83 27.20 27.36 477,562 -0.33(-1.19%)
Feb 24, 2014 27.20 27.86 27.10 27.69 594,887 +0.59(+2.18%)
Feb 21, 2014 27.14 27.37 27.02 27.10 389,800 -0.02(-0.07%)
Feb 20, 2014 26.84 27.28 26.72 27.12 287,796 +0.26(+0.97%)
Feb 19, 2014 27.27 27.53 26.85 26.86 354,362 -0.53(-1.94%)
Feb 18, 2014 27.36 27.58 27.33 27.39 349,001 -0.01(-0.04%)
Feb 14, 2014 27.29 27.40 27.40 27.40 231,900 -0.05(-0.18%)
Feb 13, 2014 26.96 27.48 26.89 27.45 262,271 +0.21(+0.77%)
Feb 12, 2014 27.25 27.60 27.18 27.24 280,955 -0.03(-0.11%)
Feb 11, 2014 26.89 27.38 26.83 27.27 366,894 +0.33(+1.22%)
Feb 10, 2014 26.47 26.98 26.39 26.94 352,492 +0.43(+1.62%)
Feb 07, 2014 26.41 26.64 26.30 26.51 471,316 +0.23(+0.88%)
Feb 06, 2014 26.15 26.36 26.05 26.28 351,848 +0.14(+0.54%)
Feb 05, 2014 26.64 26.75 26.07 26.14 841,909 -0.58(-2.17%)
Feb 04, 2014 25.84 26.83 25.63 26.72 1,124,626 +0.99(+3.85%)
Feb 03, 2014 26.84 27.04 25.71 25.73 1,382,650 -1.16(-4.31%)
Jan 31, 2014 26.91 27.19 26.59 26.89 875,023 -0.48(-1.75%)
Jan 30, 2014 27.25 27.50 27.15 27.37 399,042 +0.37(+1.37%)
Jan 29, 2014 27.21 27.43 26.95 27.00 591,499 -0.62(-2.24%)
Jan 28, 2014 27.35 27.78 27.35 27.62 454,901 +0.31(+1.14%)
Jan 27, 2014 27.62 27.87 27.05 27.31 754,691 -0.22(-0.80%)
Jan 24, 2014 28.11 28.38 27.22 27.53 1,129,659 -0.72(-2.55%)
Jan 23, 2014 28.85 28.88 28.16 28.25 568,231 -0.64(-2.22%)
Jan 22, 2014 28.93 29.04 28.73 28.89 330,072 +0.08(+0.28%)
Jan 21, 2014 28.72 28.88 28.60 28.81 418,205 +0.25(+0.88%)
Jan 17, 2014 28.64 28.56 28.56 28.56 409,300 -0.14(-0.49%)
Jan 16, 2014 28.41 28.79 28.41 28.70 502,360 +0.15(+0.53%)
Jan 15, 2014 28.35 28.68 28.35 28.55 671,793 +0.20(+0.71%)
Jan 14, 2014 28.70 28.98 28.10 28.35 1,087,194 -0.36(-1.25%)
Jan 13, 2014 29.47 29.71 28.64 28.71 1,457,602 -0.95(-3.20%)
Jan 10, 2014 29.70 29.99 29.40 29.66 948,543 +0.03(+0.10%)
Jan 09, 2014 29.32 29.64 29.24 29.63 630,700 +0.34(+1.16%)
Jan 08, 2014 29.48 29.50 29.07 29.29 627,347 -0.24(-0.81%)
Jan 07, 2014 29.15 29.61 29.13 29.53 782,698 +0.40(+1.37%)
Jan 06, 2014 29.34 29.70 29.04 29.13 846,384 -0.04(-0.14%)
Jan 03, 2014 28.70 29.22 28.42 29.17 646,034 +0.89(+3.15%)
Jan 02, 2014 28.80 28.80 28.17 28.28 644,274 -0.52(-1.81%)
Dec 31, 2013 28.49 28.80 28.80 28.80 404,200 +0.33(+1.16%)
Dec 30, 2013 28.48 28.61 28.42 28.47 388,779 -0.04(-0.14%)
Dec 27, 2013 28.48 28.68 28.44 28.51 326,304 -0.01(-0.04%)
Dec 26, 2013 28.44 28.57 28.17 28.52 420,001 +0.18(+0.64%)
Dec 24, 2013 28.32 28.53 28.26 28.34 257,540 -0.02(-0.07%)
Dec 23, 2013 28.41 28.41 28.11 28.36 645,823 +0.15(+0.53%)
Dec 20, 2013 28.34 28.41 27.99 28.21 4,496,371 -0.07(-0.25%)
Dec 19, 2013 27.95 28.35 27.88 28.28 1,000,769 +0.21(+0.75%)
Dec 18, 2013 27.29 28.08 27.07 28.07 1,124,451 +0.78(+2.86%)
Dec 17, 2013 27.18 27.36 26.96 27.29 1,164,061 +0.09(+0.33%)
Dec 16, 2013 26.43 27.89 26.43 27.20 3,000,076 +1.05(+4.02%)
Dec 13, 2013 25.94 26.30 25.62 26.15 652,389 +0.37(+1.44%)
Dec 12, 2013 25.62 26.01 25.62 25.78 637,685 +0.12(+0.47%)
Dec 11, 2013 26.26 26.36 25.50 25.66 788,612 -0.60(-2.28%)
Dec 10, 2013 26.61 26.80 26.20 26.26 667,584 -0.46(-1.72%)
Dec 09, 2013 26.40 27.27 26.40 26.72 1,079,441 +0.36(+1.37%)
Dec 06, 2013 26.57 26.66 26.33 26.36 1,257,788 +0.03(+0.11%)
Dec 05, 2013 26.43 26.57 26.27 26.33 934,580 -0.22(-0.83%)
Dec 04, 2013 26.79 26.95 26.38 26.55 775,777 -0.38(-1.41%)
Dec 03, 2013 26.96 27.09 26.76 26.93 1,108,624 -0.17(-0.63%)
Dec 02, 2013 27.28 27.67 27.07 27.10 820,190 -0.19(-0.70%)
Nov 29, 2013 27.28 27.48 27.22 27.29 395,841 +0.10(+0.37%)
Nov 27, 2013 27.25 27.48 27.12 27.19 521,964 -0.09(-0.33%)
Nov 26, 2013 27.41 27.57 27.27 27.28 712,709 +0.03(+0.11%)
Nov 25, 2013 27.53 27.64 27.20 27.25 790,618 -0.15(-0.55%)
Nov 22, 2013 27.43 27.59 27.38 27.40 1,211,548 +0.02(+0.07%)
Nov 21, 2013 27.39 27.68 27.35 27.38 2,170,073 +0.11(+0.40%)
Nov 20, 2013 27.37 27.55 27.12 27.27 838,743 -0.11(-0.40%)
Nov 19, 2013 27.99 28.02 27.36 27.38 1,170,308 -0.64(-2.28%)
Nov 18, 2013 28.34 28.34 27.98 28.02 2,154,594 -0.30(-1.06%)
Nov 15, 2013 28.62 28.65 28.21 28.32 556,568 -0.36(-1.26%)
Nov 14, 2013 27.84 28.71 27.79 28.68 722,844 +0.93(+3.35%)
Nov 13, 2013 27.47 27.79 27.44 27.75 431,158 +0.09(+0.33%)
Nov 12, 2013 27.66 27.86 27.39 27.66 629,963 -0.02(-0.07%)
Nov 11, 2013 27.40 27.84 27.26 27.68 412,534 +0.25(+0.91%)
Nov 08, 2013 26.68 27.51 26.58 27.43 807,386 +0.82(+3.08%)
Nov 07, 2013 26.96 27.23 26.61 26.61 572,333 -0.32(-1.19%)
Nov 06, 2013 27.06 27.11 26.80 26.93 437,096 -0.20(-0.74%)
Nov 05, 2013 27.23 27.29 26.92 27.13 611,074 -0.16(-0.59%)
Nov 04, 2013 27.22 27.32 27.00 27.29 357,441 +0.13(+0.48%)
Nov 01, 2013 27.11 27.23 26.84 27.16 476,101 +0.04(+0.15%)
Oct 31, 2013 27.57 27.65 27.11 27.12 565,613 -0.48(-1.74%)
Oct 30, 2013 27.92 27.98 27.50 27.60 572,348 -0.32(-1.15%)
Oct 29, 2013 28.04 28.12 27.63 27.92 649,314 -0.07(-0.25%)
Oct 28, 2013 28.85 28.85 27.95 27.99 615,959 -0.87(-3.01%)
Oct 25, 2013 27.14 28.98 27.14 28.86 938,157 +0.19(+0.66%)
Oct 24, 2013 28.00 28.95 27.94 28.67 833,909 +0.66(+2.36%)
Oct 23, 2013 27.67 28.12 27.52 28.01 416,298 -0.11(-0.39%)
Oct 22, 2013 28.38 28.39 27.86 28.12 428,663 -0.12(-0.42%)
Oct 21, 2013 28.15 28.38 28.05 28.24 221,096 +0.13(+0.46%)
Oct 18, 2013 28.06 28.13 27.81 28.11 385,812 +0.09(+0.32%)
Oct 17, 2013 27.46 28.08 27.44 28.02 445,039 +0.33(+1.19%)
Oct 16, 2013 27.38 27.78 27.20 27.69 399,925 +0.46(+1.69%)
Oct 15, 2013 27.40 27.66 27.12 27.23 404,371 -0.36(-1.30%)
Oct 14, 2013 27.35 27.67 27.32 27.59 276,010 -0.03(-0.11%)
Oct 11, 2013 27.15 27.63 26.88 27.62 443,614 +0.48(+1.77%)
Oct 10, 2013 26.68 27.16 26.62 27.14 483,048 +0.74(+2.80%)
Oct 09, 2013 26.14 26.75 25.85 26.40 679,851 +0.30(+1.15%)
Oct 08, 2013 26.65 26.70 26.08 26.10 358,845 -0.48(-1.81%)
Oct 07, 2013 26.62 26.82 26.50 26.58 301,969 -0.30(-1.12%)
Oct 04, 2013 26.60 26.95 26.58 26.88 403,701 +0.29(+1.09%)
Oct 03, 2013 26.68 26.85 26.29 26.59 923,196 -0.24(-0.89%)
Oct 02, 2013 26.76 26.98 26.68 26.83 697,900 -0.22(-0.81%)
Oct 01, 2013 27.07 27.56 27.04 27.05 1,030,564 -0.11(-0.41%)
Sep 30, 2013 27.00 27.40 26.96 27.16 582,520 -0.19(-0.69%)
Sep 27, 2013 27.27 27.58 27.24 27.35 392,662 -0.13(-0.47%)
Sep 26, 2013 27.47 27.66 27.37 27.48 383,399 +0.02(+0.07%)
Sep 25, 2013 27.09 27.57 26.99 27.46 566,797 +0.41(+1.52%)
Sep 24, 2013 27.14 27.31 26.97 27.05 486,941 -0.10(-0.37%)
Sep 23, 2013 27.36 27.46 26.91 27.15 382,671 -0.24(-0.88%)
Sep 20, 2013 27.48 27.59 27.34 27.39 883,055 -0.11(-0.40%)
Sep 19, 2013 27.86 27.91 27.43 27.50 913,266 -0.32(-1.15%)
Sep 18, 2013 28.16 28.43 27.66 27.82 1,047,030 -0.41(-1.45%)
Sep 17, 2013 27.89 28.39 27.73 28.23 444,760 +0.22(+0.79%)
Sep 16, 2013 28.45 28.51 27.91 28.01 876,615 -0.19(-0.67%)
Sep 13, 2013 28.14 28.31 28.00 28.20 261,373 +0.12(+0.43%)
Sep 12, 2013 28.03 28.33 27.97 28.08 679,483 -0.05(-0.18%)
Sep 11, 2013 28.10 28.21 27.87 28.13 280,476 +0.01(+0.04%)
Sep 10, 2013 27.64 28.15 27.58 28.12 527,093 +0.64(+2.33%)
Sep 09, 2013 27.33 27.58 27.32 27.48 225,598 +0.20(+0.73%)
Sep 06, 2013 27.48 27.51 26.90 27.28 533,001 -0.07(-0.26%)
Sep 05, 2013 27.17 27.58 27.13 27.35 551,493 +0.17(+0.63%)
Sep 04, 2013 27.05 27.52 26.92 27.18 565,841 +0.12(+0.44%)
Sep 03, 2013 27.55 27.84 26.71 27.06 803,264 -0.10(-0.37%)
Aug 30, 2013 27.59 27.86 27.10 27.16 420,133 -0.44(-1.59%)
Aug 29, 2013 27.31 27.85 27.31 27.60 216,132 +0.26(+0.95%)
Aug 28, 2013 27.44 27.65 27.22 27.34 332,267 -0.10(-0.36%)
Aug 27, 2013 27.77 27.90 27.27 27.44 357,316 -0.78(-2.76%)
Aug 26, 2013 28.28 28.60 28.13 28.22 311,274 -0.05(-0.18%)
Aug 23, 2013 28.30 28.50 28.02 28.27 523,383 +0.02(+0.07%)
Aug 22, 2013 27.80 28.34 27.71 28.25 260,311 +0.47(+1.69%)
Aug 21, 2013 27.81 28.06 27.45 27.78 506,907 -0.15(-0.54%)
Aug 20, 2013 27.62 28.23 27.51 27.93 367,425 +0.37(+1.34%)
Aug 19, 2013 27.99 27.99 27.51 27.56 387,096 -0.54(-1.92%)
Aug 16, 2013 28.32 28.44 28.06 28.10 385,429 -0.33(-1.16%)
Aug 15, 2013 28.39 28.51 28.08 28.43 541,127 -0.32(-1.11%)
Aug 14, 2013 29.04 29.11 28.68 28.75 317,248 -0.24(-0.83%)
Aug 13, 2013 28.79 29.18 28.64 28.99 287,589 +0.24(+0.83%)
Aug 12, 2013 28.79 29.06 28.70 28.75 480,483 -0.25(-0.86%)
Aug 09, 2013 28.52 29.07 28.52 29.00 909,518 +0.34(+1.19%)
Aug 08, 2013 28.83 29.51 28.40 28.66 458,607 +0.13(+0.46%)
Aug 07, 2013 28.64 28.72 28.21 28.53 600,472 -0.27(-0.94%)
Aug 06, 2013 28.85 29.07 28.60 28.80 606,026 -0.33(-1.13%)
Aug 05, 2013 29.23 29.38 29.05 29.13 370,605 -0.25(-0.85%)
Aug 02, 2013 29.34 29.45 29.17 29.38 522,630 -0.17(-0.58%)
Aug 01, 2013 29.40 29.90 29.40 29.55 986,360 +0.52(+1.79%)
Jul 31, 2013 29.10 29.38 29.00 29.03 680,356 +0.00(+0.00%)
Jul 30, 2013 28.98 29.22 28.89 29.03 554,532 +0.14(+0.48%)
Jul 29, 2013 29.25 29.40 28.80 28.89 1,008,595 -0.54(-1.83%)
Jul 26, 2013 29.92 30.08 29.30 29.43 953,264 -0.66(-2.19%)
Jul 25, 2013 30.21 30.48 29.76 30.09 1,311,876 -0.24(-0.79%)
Jul 24, 2013 30.66 30.74 30.14 30.33 880,503 -0.19(-0.62%)
Jul 23, 2013 30.63 30.87 30.30 30.52 762,056 +0.05(+0.16%)
Jul 22, 2013 30.46 30.49 30.19 30.47 666,984 +0.10(+0.33%)
Jul 19, 2013 30.18 30.56 29.98 30.37 974,584 +0.16(+0.53%)
Jul 18, 2013 29.77 30.30 29.64 30.21 535,103 +0.62(+2.10%)
Jul 17, 2013 29.82 29.92 29.37 29.59 1,755,676 -0.21(-0.70%)
Jul 16, 2013 29.77 29.87 29.52 29.80 995,992 +0.04(+0.13%)
Jul 15, 2013 29.97 29.99 29.46 29.76 1,313,956 -0.04(-0.13%)
Jul 12, 2013 29.44 29.83 29.33 29.80 525,930 +0.31(+1.05%)
Jul 11, 2013 29.46 29.60 29.21 29.49 748,731 +0.38(+1.31%)
Jul 10, 2013 29.11 29.39 28.88 29.11 490,315 -0.06(-0.21%)
Jul 09, 2013 28.65 29.29 28.40 29.17 914,380 +0.77(+2.71%)
Jul 08, 2013 28.18 28.53 27.88 28.40 883,794 +0.28(+1.00%)
Jul 05, 2013 27.81 28.13 27.57 28.12 308,201 +0.60(+2.18%)
Jul 03, 2013 27.41 27.57 27.35 27.52 442,107 -0.14(-0.51%)
Jul 02, 2013 27.79 28.11 27.48 27.66 403,497 -0.20(-0.72%)
Jul 01, 2013 27.44 27.98 27.44 27.86 352,298 +0.45(+1.64%)
Jun 28, 2013 27.68 27.69 27.39 27.41 921,860 -0.27(-0.98%)
Jun 27, 2013 27.35 27.84 27.23 27.68 469,550 +0.57(+2.10%)
Jun 26, 2013 27.03 27.21 26.83 27.11 989,314 +0.32(+1.19%)
Jun 25, 2013 26.44 27.30 26.25 26.79 1,265,201 +0.64(+2.45%)
Jun 24, 2013 26.35 26.39 25.72 26.15 909,806 -0.46(-1.73%)
Jun 21, 2013 27.55 27.58 26.56 26.61 1,089,489 -0.69(-2.53%)
Jun 20, 2013 27.50 27.71 27.18 27.30 702,293 -0.56(-2.01%)
Jun 19, 2013 28.10 28.53 27.86 27.86 563,548 -0.32(-1.14%)
Jun 18, 2013 28.07 28.37 28.05 28.18 359,248 +0.14(+0.50%)
Jun 17, 2013 27.75 28.10 27.69 28.04 385,384 +0.56(+2.04%)
Jun 14, 2013 27.86 27.91 27.24 27.48 453,241 -0.39(-1.40%)
Jun 13, 2013 27.37 28.08 27.32 27.87 792,413 +0.43(+1.57%)
Jun 12, 2013 28.08 28.09 27.37 27.44 385,389 -0.39(-1.40%)
Jun 11, 2013 27.85 28.31 27.65 27.83 397,321 -0.47(-1.66%)
Jun 10, 2013 28.98 29.08 28.24 28.30 940,834 -0.67(-2.31%)
Jun 07, 2013 28.50 28.97 28.11 28.97 1,554,906 +0.64(+2.26%)
Jun 06, 2013 27.58 28.33 27.52 28.33 1,654,402 +0.78(+2.83%)
Jun 05, 2013 27.46 27.72 27.08 27.55 1,340,666 -0.04(-0.14%)
Jun 04, 2013 27.37 27.80 27.09 27.59 1,422,821 +0.43(+1.58%)
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.