Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 30.72 31.32 30.63 31.31 3,732,552 +0.60(+1.95%)
Apr 29, 2013 30.75 31.09 30.41 30.72 2,569,071 -0.00(-0.01%)
Apr 26, 2013 31.18 31.41 30.07 30.72 5,887,290 -0.69(-2.20%)
Apr 25, 2013 30.71 31.44 30.58 31.41 3,737,612 +0.80(+2.62%)
Apr 24, 2013 30.63 30.75 30.27 30.61 2,844,826 +0.07(+0.21%)
Apr 23, 2013 30.45 30.71 30.24 30.54 2,405,753 +0.14(+0.47%)
Apr 22, 2013 29.84 30.56 29.84 30.40 3,164,416 +0.68(+2.28%)
Apr 19, 2013 29.56 29.92 29.48 29.72 1,997,406 +0.26(+0.89%)
Apr 18, 2013 29.81 29.87 29.30 29.46 1,841,920 -0.28(-0.94%)
Apr 17, 2013 29.72 30.04 29.30 29.74 2,814,053 -0.09(-0.31%)
Apr 16, 2013 29.45 29.86 29.27 29.83 2,840,928 +0.61(+2.11%)
Apr 15, 2013 30.08 30.12 29.21 29.21 3,459,591 -0.94(-3.11%)
Apr 12, 2013 29.98 30.25 29.81 30.15 4,915,361 +0.04(+0.13%)
Apr 11, 2013 30.25 30.63 29.96 30.11 4,394,241 -0.18(-0.60%)
Apr 10, 2013 29.78 30.42 29.76 30.29 2,903,287 +0.61(+2.05%)
Apr 09, 2013 29.84 29.97 29.66 29.69 2,512,243 -0.18(-0.60%)
Apr 08, 2013 29.67 29.86 29.58 29.86 2,047,131 +0.16(+0.53%)
Apr 05, 2013 29.48 29.78 29.18 29.71 3,565,466 -0.12(-0.40%)
Apr 04, 2013 29.61 29.84 29.49 29.83 2,385,827 +0.27(+0.91%)
Apr 03, 2013 29.55 29.80 29.43 29.56 3,429,552 +0.05(+0.17%)
Apr 02, 2013 29.12 29.56 29.08 29.51 1,768,069 +0.41(+1.40%)
Apr 01, 2013 29.48 29.48 28.90 29.10 2,771,710 -0.38(-1.28%)
Mar 28, 2013 29.25 29.63 29.15 29.47 3,351,194 +0.31(+1.08%)
Mar 27, 2013 28.93 29.20 28.90 29.16 1,777,209 +0.05(+0.16%)
Mar 26, 2013 29.21 29.21 28.87 29.11 2,032,499 +0.01(+0.03%)
Mar 25, 2013 29.31 29.47 28.69 29.11 5,894,939 -0.08(-0.28%)
Mar 22, 2013 29.42 29.66 29.14 29.19 4,475,980 -0.03(-0.10%)
Mar 21, 2013 29.23 29.25 28.77 29.22 3,152,174 -0.02(-0.07%)
Mar 20, 2013 29.26 29.32 29.06 29.24 3,300,917 +0.13(+0.44%)
Mar 19, 2013 28.83 29.14 28.70 29.11 4,653,464 +0.35(+1.21%)
Mar 18, 2013 28.92 29.00 28.55 28.76 3,028,661 -0.28(-0.95%)
Mar 15, 2013 28.79 29.21 28.75 29.04 5,314,043 +0.04(+0.13%)
Mar 14, 2013 28.92 29.14 28.77 29.00 3,523,567 +0.16(+0.57%)
Mar 13, 2013 28.53 28.93 28.50 28.84 3,467,809 +0.21(+0.74%)
Mar 12, 2013 28.30 28.67 28.28 28.62 3,762,574 +0.20(+0.71%)
Mar 11, 2013 28.56 28.65 28.23 28.42 3,528,917 -0.19(-0.66%)
Mar 08, 2013 28.60 28.69 28.36 28.61 3,361,694 +0.06(+0.20%)
Mar 07, 2013 28.71 28.85 28.34 28.55 3,537,357 -0.12(-0.41%)
Mar 06, 2013 28.71 28.98 28.56 28.67 2,853,500 -0.16(-0.54%)
Mar 05, 2013 28.78 28.98 28.57 28.83 4,441,536 +0.15(+0.53%)
Mar 04, 2013 28.21 28.70 28.21 28.67 3,153,129 +0.48(+1.69%)
Mar 01, 2013 28.30 28.30 27.97 28.20 4,601,394 -0.10(-0.35%)
Feb 28, 2013 28.30 28.45 28.20 28.30 3,775,112 +0.07(+0.25%)
Feb 27, 2013 27.46 28.25 27.41 28.23 5,268,070 +0.50(+1.79%)
Feb 26, 2013 27.30 27.88 27.30 27.73 3,577,821 +0.09(+0.32%)
Feb 25, 2013 28.04 28.17 27.64 27.64 3,933,009 -0.18(-0.64%)
Feb 22, 2013 28.12 28.15 27.51 27.82 2,996,924 -0.08(-0.27%)
Feb 21, 2013 27.99 28.21 27.73 27.90 4,732,270 -0.26(-0.91%)
Feb 20, 2013 28.73 28.73 28.11 28.15 5,442,760 -0.52(-1.81%)
Feb 19, 2013 27.79 28.67 27.76 28.67 8,115,473 +0.97(+3.48%)
Feb 15, 2013 27.05 27.99 27.00 27.71 9,142,129 +0.89(+3.32%)
Feb 14, 2013 26.65 26.94 26.38 26.82 6,605,819 +0.09(+0.32%)
Feb 13, 2013 26.79 26.87 26.60 26.73 3,829,139 -0.06(-0.24%)
Feb 12, 2013 26.76 27.02 26.65 26.79 3,762,023 +0.10(+0.39%)
Feb 11, 2013 26.73 26.83 26.48 26.69 3,539,283 -0.16(-0.61%)
Feb 08, 2013 27.02 27.18 26.72 26.85 5,458,505 -0.15(-0.56%)
Feb 07, 2013 26.54 27.11 26.41 27.01 6,818,422 +0.46(+1.74%)
Feb 06, 2013 26.17 26.87 26.11 26.54 6,928,772 +0.74(+2.88%)
Feb 04, 2013 25.90 26.28 25.75 25.80 5,889,163 -0.15(-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.