Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 30.66 31.27 30.58 31.26 3,739,340 +0.60(+1.95%)
Apr 29, 2013 30.69 31.03 30.36 30.66 2,573,743 -0.00(-0.01%)
Apr 26, 2013 31.12 31.35 30.01 30.66 5,897,997 -0.69(-2.20%)
Apr 25, 2013 30.66 31.38 30.53 31.35 3,744,409 +0.80(+2.62%)
Apr 24, 2013 30.57 30.69 30.22 30.55 2,850,000 +0.06(+0.21%)
Apr 23, 2013 30.39 30.65 30.19 30.49 2,410,128 +0.14(+0.47%)
Apr 22, 2013 29.79 30.51 29.79 30.34 3,170,171 +0.68(+2.28%)
Apr 19, 2013 29.51 29.86 29.43 29.67 2,001,039 +0.26(+0.89%)
Apr 18, 2013 29.76 29.82 29.24 29.41 1,845,270 -0.28(-0.94%)
Apr 17, 2013 29.67 29.99 29.25 29.68 2,819,171 -0.09(-0.31%)
Apr 16, 2013 29.40 29.81 29.21 29.78 2,846,094 +0.61(+2.10%)
Apr 15, 2013 30.02 30.06 29.16 29.16 3,465,883 -0.93(-3.11%)
Apr 12, 2013 29.93 30.19 29.75 30.10 4,924,301 +0.04(+0.13%)
Apr 11, 2013 30.19 30.58 29.91 30.06 4,402,233 -0.18(-0.60%)
Apr 10, 2013 29.72 30.37 29.71 30.24 2,908,568 +0.61(+2.05%)
Apr 09, 2013 29.79 29.91 29.61 29.63 2,516,812 -0.18(-0.60%)
Apr 08, 2013 29.61 29.81 29.52 29.81 2,050,855 +0.16(+0.53%)
Apr 05, 2013 29.42 29.73 29.13 29.65 3,571,951 -0.12(-0.40%)
Apr 04, 2013 29.55 29.79 29.43 29.77 2,390,166 +0.27(+0.91%)
Apr 03, 2013 29.50 29.74 29.38 29.50 3,435,789 +0.05(+0.17%)
Apr 02, 2013 29.06 29.51 29.03 29.45 1,771,285 +0.41(+1.40%)
Apr 01, 2013 29.42 29.43 28.85 29.05 2,776,751 -0.38(-1.28%)
Mar 28, 2013 29.20 29.58 29.10 29.42 3,357,289 +0.31(+1.08%)
Mar 27, 2013 28.88 29.14 28.85 29.11 1,780,442 +0.05(+0.16%)
Mar 26, 2013 29.15 29.15 28.81 29.06 2,036,196 +0.01(+0.03%)
Mar 25, 2013 29.25 29.41 28.64 29.05 5,905,660 -0.08(-0.28%)
Mar 22, 2013 29.37 29.61 29.09 29.14 4,484,120 -0.03(-0.10%)
Mar 21, 2013 29.18 29.20 28.72 29.16 3,157,907 -0.02(-0.07%)
Mar 20, 2013 29.20 29.27 29.01 29.18 3,306,920 +0.13(+0.44%)
Mar 19, 2013 28.78 29.08 28.65 29.06 4,661,927 +0.35(+1.21%)
Mar 18, 2013 28.87 28.95 28.50 28.71 3,034,170 -0.28(-0.95%)
Mar 15, 2013 28.74 29.16 28.69 28.98 5,323,708 +0.04(+0.13%)
Mar 14, 2013 28.87 29.08 28.72 28.95 3,529,975 +0.16(+0.57%)
Mar 13, 2013 28.47 28.88 28.45 28.78 3,474,116 +0.21(+0.74%)
Mar 12, 2013 28.25 28.62 28.23 28.57 3,769,417 +0.20(+0.71%)
Mar 11, 2013 28.50 28.60 28.18 28.37 3,535,335 -0.19(-0.66%)
Mar 08, 2013 28.54 28.64 28.31 28.56 3,367,808 +0.06(+0.20%)
Mar 07, 2013 28.66 28.80 28.29 28.50 3,543,790 -0.12(-0.41%)
Mar 06, 2013 28.65 28.92 28.51 28.62 2,858,689 -0.16(-0.54%)
Mar 05, 2013 28.73 28.93 28.52 28.77 4,449,614 +0.15(+0.53%)
Mar 04, 2013 28.16 28.64 28.16 28.62 3,158,864 +0.47(+1.69%)
Mar 01, 2013 28.25 28.25 27.92 28.15 4,609,763 -0.10(-0.35%)
Feb 28, 2013 28.25 28.39 28.15 28.25 3,781,978 +0.07(+0.25%)
Feb 27, 2013 27.41 28.20 27.36 28.18 5,277,651 +0.50(+1.79%)
Feb 26, 2013 27.25 27.83 27.25 27.68 3,584,328 +0.09(+0.32%)
Feb 25, 2013 27.98 28.12 27.59 27.59 3,940,162 -0.18(-0.64%)
Feb 22, 2013 28.07 28.10 27.46 27.77 3,002,375 -0.08(-0.27%)
Feb 21, 2013 27.94 28.16 27.68 27.85 4,740,877 -0.26(-0.91%)
Feb 20, 2013 28.68 28.68 28.05 28.10 5,452,659 -0.52(-1.81%)
Feb 19, 2013 27.74 28.62 27.71 28.62 8,130,233 +0.96(+3.48%)
Feb 15, 2013 27.00 27.94 26.95 27.66 9,158,757 +0.89(+3.32%)
Feb 14, 2013 26.60 26.89 26.33 26.77 6,617,834 +0.09(+0.32%)
Feb 13, 2013 26.74 26.82 26.55 26.68 3,836,103 -0.06(-0.24%)
Feb 12, 2013 26.71 26.97 26.60 26.74 3,768,865 +0.10(+0.39%)
Feb 11, 2013 26.68 26.78 26.43 26.64 3,545,720 -0.16(-0.61%)
Feb 08, 2013 26.97 27.13 26.67 26.81 5,468,433 -0.15(-0.56%)
Feb 07, 2013 26.50 27.06 26.36 26.96 6,830,823 +0.46(+1.74%)
Feb 06, 2013 26.12 26.82 26.06 26.50 6,941,373 +0.74(+2.88%)
Feb 04, 2013 25.85 26.23 25.70 25.75 5,899,874 -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.