Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 30.33 30.93 30.25 30.92 3,779,991 +0.59(+1.95%)
Apr 29, 2013 30.36 30.70 30.03 30.33 2,601,722 -0.00(-0.01%)
Apr 26, 2013 30.79 31.01 29.69 30.33 5,962,114 -0.68(-2.20%)
Apr 25, 2013 30.33 31.04 30.20 31.01 3,785,115 +0.79(+2.62%)
Apr 24, 2013 30.24 30.36 29.89 30.22 2,880,983 +0.06(+0.21%)
Apr 23, 2013 30.07 30.32 29.86 30.16 2,436,329 +0.14(+0.47%)
Apr 22, 2013 29.47 30.18 29.47 30.02 3,204,635 +0.67(+2.28%)
Apr 19, 2013 29.19 29.54 29.11 29.35 2,022,793 +0.26(+0.89%)
Apr 18, 2013 29.44 29.50 28.93 29.09 1,865,330 -0.28(-0.94%)
Apr 17, 2013 29.35 29.67 28.93 29.37 2,849,819 -0.09(-0.31%)
Apr 16, 2013 29.08 29.49 28.90 29.46 2,877,035 +0.61(+2.11%)
Apr 15, 2013 29.70 29.74 28.85 28.85 3,503,561 -0.92(-3.11%)
Apr 12, 2013 29.60 29.87 29.43 29.77 4,977,833 +0.04(+0.13%)
Apr 11, 2013 29.87 30.25 29.59 29.73 4,450,090 -0.18(-0.60%)
Apr 10, 2013 29.40 30.04 29.39 29.91 2,940,187 +0.60(+2.05%)
Apr 09, 2013 29.47 29.59 29.29 29.31 2,544,172 -0.18(-0.60%)
Apr 08, 2013 29.30 29.49 29.21 29.49 2,073,150 +0.16(+0.53%)
Apr 05, 2013 29.11 29.41 28.81 29.33 3,610,782 -0.12(-0.40%)
Apr 04, 2013 29.23 29.47 29.12 29.45 2,416,150 +0.27(+0.91%)
Apr 03, 2013 29.18 29.42 29.06 29.19 3,473,140 +0.05(+0.17%)
Apr 02, 2013 28.75 29.19 28.72 29.14 1,790,541 +0.40(+1.40%)
Apr 01, 2013 29.11 29.11 28.54 28.73 2,806,937 -0.37(-1.28%)
Mar 28, 2013 28.88 29.26 28.79 29.10 3,393,786 +0.31(+1.08%)
Mar 27, 2013 28.57 28.83 28.54 28.79 1,799,797 +0.05(+0.16%)
Mar 26, 2013 28.84 28.84 28.50 28.75 2,058,331 +0.01(+0.03%)
Mar 25, 2013 28.94 29.10 28.33 28.74 5,969,861 -0.08(-0.28%)
Mar 22, 2013 29.05 29.29 28.78 28.82 4,532,868 -0.03(-0.10%)
Mar 21, 2013 28.87 28.89 28.41 28.85 3,192,237 -0.02(-0.07%)
Mar 20, 2013 28.89 28.96 28.70 28.87 3,342,870 +0.13(+0.44%)
Mar 19, 2013 28.47 28.77 28.34 28.74 4,712,607 +0.34(+1.21%)
Mar 18, 2013 28.56 28.64 28.19 28.40 3,067,154 -0.27(-0.95%)
Mar 15, 2013 28.43 28.84 28.38 28.67 5,381,582 +0.04(+0.13%)
Mar 14, 2013 28.56 28.77 28.41 28.63 3,568,350 +0.16(+0.57%)
Mar 13, 2013 28.17 28.57 28.14 28.47 3,511,883 +0.21(+0.74%)
Mar 12, 2013 27.94 28.31 27.93 28.26 3,810,394 +0.20(+0.71%)
Mar 11, 2013 28.20 28.29 27.87 28.06 3,573,768 -0.19(-0.66%)
Mar 08, 2013 28.24 28.33 28.00 28.25 3,404,420 +0.06(+0.20%)
Mar 07, 2013 28.35 28.49 27.98 28.19 3,582,315 -0.12(-0.41%)
Mar 06, 2013 28.35 28.61 28.20 28.31 2,889,766 -0.04(-0.13%)
Mar 05, 2013 28.30 28.50 28.10 28.35 4,516,299 +0.15(+0.53%)
Mar 04, 2013 27.74 28.22 27.74 28.20 3,206,204 +0.47(+1.69%)
Mar 01, 2013 27.83 27.83 27.51 27.73 4,678,847 -0.10(-0.35%)
Feb 28, 2013 27.83 27.98 27.73 27.83 3,838,657 +0.07(+0.25%)
Feb 27, 2013 27.01 27.78 26.96 27.76 5,356,744 +0.49(+1.79%)
Feb 26, 2013 26.85 27.42 26.85 27.27 3,638,045 +0.09(+0.32%)
Feb 25, 2013 27.57 27.70 27.19 27.19 3,999,212 -0.17(-0.64%)
Feb 22, 2013 27.66 27.68 27.06 27.36 3,047,370 -0.07(-0.27%)
Feb 21, 2013 27.53 27.74 27.27 27.44 4,811,926 -0.25(-0.91%)
Feb 20, 2013 28.26 28.26 27.64 27.69 5,534,376 -0.51(-1.81%)
Feb 19, 2013 27.33 28.20 27.30 28.20 8,252,077 +0.95(+3.48%)
Feb 15, 2013 26.60 27.53 26.55 27.25 9,296,015 +0.88(+3.32%)
Feb 14, 2013 26.21 26.50 25.94 26.37 6,717,012 +0.08(+0.32%)
Feb 13, 2013 26.35 26.42 26.15 26.29 3,893,593 -0.06(-0.24%)
Feb 12, 2013 26.32 26.57 26.21 26.35 3,825,347 +0.10(+0.39%)
Feb 11, 2013 26.29 26.39 26.04 26.25 3,598,858 -0.16(-0.61%)
Feb 08, 2013 26.57 26.73 26.28 26.41 5,550,386 -0.15(-0.56%)
Feb 07, 2013 26.10 26.66 25.97 26.56 6,933,193 +0.45(+1.74%)
Feb 06, 2013 25.73 26.42 25.67 26.10 7,045,400 +0.73(+2.88%)
Feb 04, 2013 25.47 25.84 25.32 25.37 5,988,293 -0.14(-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.