Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 30.38 30.99 30.30 30.98 3,773,129 +0.59(+1.95%)
Apr 29, 2013 30.42 30.75 30.08 30.38 2,596,999 -0.00(-0.01%)
Apr 26, 2013 30.84 31.07 29.74 30.39 5,951,291 -0.68(-2.20%)
Apr 25, 2013 30.38 31.10 30.25 31.07 3,778,243 +0.79(+2.62%)
Apr 24, 2013 30.30 30.42 29.95 30.28 2,875,753 +0.06(+0.21%)
Apr 23, 2013 30.12 30.38 29.92 30.21 2,431,906 +0.14(+0.47%)
Apr 22, 2013 29.52 30.24 29.52 30.07 3,198,817 +0.67(+2.28%)
Apr 19, 2013 29.24 29.60 29.17 29.40 2,019,120 +0.26(+0.89%)
Apr 18, 2013 29.49 29.55 28.98 29.14 1,861,943 -0.28(-0.94%)
Apr 17, 2013 29.40 29.72 28.99 29.42 2,844,645 -0.09(-0.31%)
Apr 16, 2013 29.13 29.54 28.95 29.51 2,871,812 +0.61(+2.11%)
Apr 15, 2013 29.75 29.79 28.90 28.90 3,497,200 -0.93(-3.11%)
Apr 12, 2013 29.66 29.92 29.48 29.83 4,968,796 +0.04(+0.13%)
Apr 11, 2013 29.92 30.30 29.64 29.79 4,442,011 -0.18(-0.60%)
Apr 10, 2013 29.45 30.10 29.44 29.97 2,934,849 +0.60(+2.05%)
Apr 09, 2013 29.52 29.65 29.34 29.37 2,539,554 -0.18(-0.60%)
Apr 08, 2013 29.35 29.54 29.26 29.54 2,069,386 +0.16(+0.53%)
Apr 05, 2013 29.16 29.46 28.87 29.39 3,604,227 -0.12(-0.40%)
Apr 04, 2013 29.29 29.52 29.17 29.51 2,411,764 +0.27(+0.91%)
Apr 03, 2013 29.23 29.48 29.11 29.24 3,466,835 +0.05(+0.17%)
Apr 02, 2013 28.80 29.24 28.77 29.19 1,787,290 +0.40(+1.40%)
Apr 01, 2013 29.16 29.16 28.59 28.79 2,801,841 -0.37(-1.28%)
Mar 28, 2013 28.94 29.31 28.84 29.16 3,387,625 +0.31(+1.08%)
Mar 27, 2013 28.62 28.88 28.59 28.85 1,796,530 +0.05(+0.16%)
Mar 26, 2013 28.89 28.89 28.56 28.80 2,054,595 +0.01(+0.03%)
Mar 25, 2013 28.99 29.15 28.38 28.79 5,959,023 -0.08(-0.28%)
Mar 22, 2013 29.11 29.34 28.83 28.87 4,524,639 -0.03(-0.10%)
Mar 21, 2013 28.92 28.94 28.46 28.90 3,186,442 -0.02(-0.07%)
Mar 20, 2013 28.94 29.01 28.75 28.92 3,336,801 +0.13(+0.44%)
Mar 19, 2013 28.52 28.82 28.39 28.80 4,704,052 +0.34(+1.21%)
Mar 18, 2013 28.61 28.69 28.24 28.45 3,061,586 -0.27(-0.95%)
Mar 15, 2013 28.48 28.90 28.44 28.73 5,371,813 +0.04(+0.13%)
Mar 14, 2013 28.61 28.82 28.46 28.69 3,561,872 +0.16(+0.57%)
Mar 13, 2013 28.22 28.62 28.19 28.53 3,505,508 +0.21(+0.74%)
Mar 12, 2013 27.99 28.36 27.98 28.31 3,803,477 +0.20(+0.71%)
Mar 11, 2013 28.25 28.34 27.92 28.11 3,567,280 -0.19(-0.66%)
Mar 08, 2013 28.29 28.38 28.06 28.30 3,398,240 +0.06(+0.20%)
Mar 07, 2013 28.41 28.54 28.03 28.25 3,575,812 -0.12(-0.41%)
Mar 06, 2013 28.40 28.67 28.25 28.36 2,884,520 -0.04(-0.13%)
Mar 05, 2013 28.36 28.55 28.15 28.40 4,508,099 +0.15(+0.53%)
Mar 04, 2013 27.79 28.27 27.79 28.25 3,200,384 +0.47(+1.69%)
Mar 01, 2013 27.88 27.88 27.56 27.78 4,670,353 -0.10(-0.35%)
Feb 28, 2013 27.88 28.03 27.78 27.88 3,831,687 +0.07(+0.25%)
Feb 27, 2013 27.06 27.83 27.01 27.81 5,347,019 +0.49(+1.79%)
Feb 26, 2013 26.90 27.47 26.90 27.32 3,631,440 +0.09(+0.32%)
Feb 25, 2013 27.62 27.75 27.23 27.24 3,991,951 -0.17(-0.64%)
Feb 22, 2013 27.71 27.73 27.11 27.41 3,041,837 -0.07(-0.27%)
Feb 21, 2013 27.58 27.79 27.32 27.49 4,803,190 -0.25(-0.91%)
Feb 20, 2013 28.31 28.31 27.69 27.74 5,524,328 -0.51(-1.81%)
Feb 19, 2013 27.38 28.25 27.35 28.25 8,237,096 +0.95(+3.48%)
Feb 15, 2013 26.65 27.58 26.60 27.30 9,279,138 +0.88(+3.32%)
Feb 14, 2013 26.26 26.54 25.99 26.42 6,704,817 +0.08(+0.32%)
Feb 13, 2013 26.39 26.47 26.20 26.34 3,886,524 -0.06(-0.24%)
Feb 12, 2013 26.36 26.62 26.26 26.40 3,818,402 +0.10(+0.39%)
Feb 11, 2013 26.34 26.44 26.08 26.30 3,592,324 -0.16(-0.61%)
Feb 08, 2013 26.62 26.77 26.33 26.46 5,540,309 -0.15(-0.56%)
Feb 07, 2013 26.15 26.71 26.02 26.61 6,920,606 +0.45(+1.74%)
Feb 06, 2013 25.78 26.47 25.72 26.15 7,032,609 +0.73(+2.88%)
Feb 04, 2013 25.52 25.89 25.37 25.42 5,977,421 -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.