Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 30.23 30.30 30.09 30.21 688,543 -0.22(-0.73%)
Apr 29, 2013 30.33 30.48 30.28 30.43 473,503 +0.14(+0.46%)
Apr 26, 2013 30.23 30.37 30.11 30.29 395,851 +0.19(+0.61%)
Apr 25, 2013 30.51 30.53 30.06 30.11 1,120,324 +0.56(+1.90%)
Apr 24, 2013 29.42 29.57 29.42 29.55 602,890 -0.01(-0.05%)
Apr 23, 2013 29.54 29.66 29.38 29.56 1,097,473 +0.35(+1.18%)
Apr 22, 2013 29.13 29.25 29.00 29.22 405,472 -0.10(-0.33%)
Apr 19, 2013 29.12 29.36 29.12 29.31 425,173 +0.31(+1.07%)
Apr 18, 2013 29.09 29.13 28.87 29.00 664,023 -0.50(-1.69%)
Apr 17, 2013 29.58 29.58 29.37 29.50 509,712 -0.23(-0.79%)
Apr 16, 2013 29.76 29.76 29.46 29.74 648,577 -0.07(-0.23%)
Apr 15, 2013 29.96 30.04 29.77 29.80 444,437 -0.39(-1.30%)
Apr 12, 2013 30.15 30.24 30.00 30.20 304,995 +0.07(+0.23%)
Apr 11, 2013 30.14 30.24 30.07 30.13 391,522 +0.32(+1.09%)
Apr 10, 2013 29.66 29.94 29.58 29.80 494,244 +0.24(+0.80%)
Apr 09, 2013 29.51 29.61 29.36 29.57 657,034 +0.01(+0.02%)
Apr 08, 2013 29.55 29.59 29.44 29.56 470,820 +0.17(+0.56%)
Apr 05, 2013 29.19 29.42 29.13 29.40 580,749 -0.08(-0.28%)
Apr 04, 2013 29.23 29.54 29.21 29.48 758,422 +0.11(+0.37%)
Apr 03, 2013 29.57 29.63 29.29 29.37 488,629 -0.13(-0.45%)
Apr 02, 2013 29.61 29.66 29.47 29.50 795,017 +0.33(+1.13%)
Apr 01, 2013 29.11 29.23 29.10 29.17 527,785 +0.04(+0.15%)
Mar 28, 2013 29.21 29.41 29.13 29.13 511,039 +0.20(+0.69%)
Mar 27, 2013 28.77 28.98 28.72 28.93 433,740 -0.07(-0.23%)
Mar 26, 2013 28.91 29.00 28.82 29.00 800,243 -0.04(-0.12%)
Mar 25, 2013 29.08 29.09 28.92 29.03 489,680 +0.09(+0.32%)
Mar 22, 2013 28.90 29.15 28.89 28.94 779,314 +0.19(+0.66%)
Mar 21, 2013 28.60 28.87 28.59 28.75 466,491 -0.19(-0.67%)
Mar 20, 2013 29.14 29.21 28.88 28.94 966,016 +0.14(+0.47%)
Mar 19, 2013 28.77 28.92 28.71 28.81 715,601 +0.24(+0.84%)
Mar 18, 2013 28.72 28.73 28.53 28.57 733,259 -0.21(-0.74%)
Mar 15, 2013 28.69 28.84 28.56 28.78 2,698,022 +0.27(+0.96%)
Mar 14, 2013 28.44 28.60 28.25 28.51 1,872,756 +0.04(+0.14%)
Mar 13, 2013 28.51 28.53 28.38 28.47 796,399 -0.44(-1.52%)
Mar 12, 2013 28.89 29.01 28.81 28.90 620,111 -0.17(-0.58%)
Mar 11, 2013 28.89 29.10 28.88 29.07 732,592 +0.41(+1.42%)
Mar 08, 2013 28.71 28.71 28.53 28.66 549,907 +0.14(+0.50%)
Mar 07, 2013 28.48 28.53 28.41 28.52 645,708 -0.05(-0.17%)
Mar 06, 2013 28.64 28.65 28.43 28.57 1,032,183 -0.37(-1.27%)
Mar 05, 2013 29.05 29.13 28.88 28.94 524,902 +0.03(+0.10%)
Mar 04, 2013 28.79 28.99 28.74 28.91 1,269,913 +0.64(+2.25%)
Mar 01, 2013 28.21 28.38 27.98 28.27 523,651 +0.28(+0.99%)
Feb 28, 2013 27.92 28.20 27.89 28.00 1,467,204 -0.02(-0.08%)
Feb 27, 2013 27.81 28.07 27.70 28.02 1,101,699 +0.17(+0.63%)
Feb 26, 2013 28.00 28.16 27.81 27.84 888,295 +0.12(+0.42%)
Feb 25, 2013 27.93 27.99 27.64 27.73 1,050,494 -0.72(-2.55%)
Feb 22, 2013 28.40 28.45 28.21 28.45 509,106 +0.14(+0.51%)
Feb 21, 2013 28.15 28.32 27.99 28.31 707,502 -0.13(-0.46%)
Feb 20, 2013 28.46 28.61 28.41 28.44 823,216 +0.30(+1.06%)
Feb 19, 2013 27.94 28.15 27.93 28.14 790,404 +0.21(+0.75%)
Feb 15, 2013 27.91 28.01 27.80 27.93 385,842 +0.04(+0.13%)
Feb 14, 2013 27.99 28.00 27.84 27.89 810,552 -0.11(-0.38%)
Feb 13, 2013 27.95 28.09 27.90 28.00 630,932 +0.16(+0.56%)
Feb 12, 2013 27.84 27.93 27.81 27.85 356,237 +0.09(+0.34%)
Feb 11, 2013 27.96 27.97 27.65 27.75 1,153,477 -0.14(-0.49%)
Feb 08, 2013 27.60 27.98 27.60 27.89 1,484,997 +0.42(+1.54%)
Feb 07, 2013 27.50 27.54 27.33 27.46 1,005,045 -0.18(-0.66%)
Feb 06, 2013 27.71 27.71 27.51 27.65 456,385 -0.14(-0.50%)
Feb 04, 2013 27.88 27.89 27.71 27.79 862,993 -0.30(-1.06%)
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.