Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 31.07 31.88 31.04 31.76 9,859,931 +0.57(+1.81%)
Apr 29, 2013 31.60 31.67 31.07 31.19 8,737,513 -0.42(-1.33%)
Apr 26, 2013 31.00 31.94 30.86 31.61 14,647,455 +1.10(+3.62%)
Apr 25, 2013 30.86 30.89 30.18 30.51 7,593,961 -0.06(-0.18%)
Apr 24, 2013 31.13 31.27 30.30 30.56 8,035,403 -0.57(-1.82%)
Apr 23, 2013 30.76 31.29 30.48 31.13 13,599,168 +0.65(+2.13%)
Apr 22, 2013 29.65 30.91 29.57 30.48 12,371,849 +1.25(+4.27%)
Apr 19, 2013 29.32 29.36 29.10 29.23 9,416,060 +0.05(+0.17%)
Apr 18, 2013 29.22 29.40 28.89 29.18 7,263,574 +0.06(+0.19%)
Apr 17, 2013 29.06 29.26 28.56 29.13 7,317,664 -0.14(-0.49%)
Apr 16, 2013 28.74 29.33 28.36 29.27 10,149,500 +0.70(+2.44%)
Apr 15, 2013 29.56 29.67 28.56 28.58 10,372,858 -1.14(-3.83%)
Apr 12, 2013 29.63 29.85 29.39 29.71 6,093,762 -0.08(-0.25%)
Apr 11, 2013 29.94 30.14 29.73 29.79 9,417,589 -0.29(-0.96%)
Apr 10, 2013 29.41 30.18 29.31 30.08 11,325,769 +0.74(+2.51%)
Apr 09, 2013 28.94 30.04 28.83 29.34 12,579,044 +0.54(+1.87%)
Apr 08, 2013 28.62 28.87 28.32 28.80 23,853,220 +0.32(+1.11%)
Apr 05, 2013 28.49 28.62 28.34 28.49 20,434,562 -0.20(-0.70%)
Apr 04, 2013 28.11 28.81 28.01 28.69 29,999,752 +0.71(+2.54%)
Apr 03, 2013 28.10 28.58 27.83 27.98 5,977,978 -0.10(-0.34%)
Apr 02, 2013 28.43 28.43 27.94 28.07 7,991,035 -0.28(-1.00%)
Apr 01, 2013 27.56 28.37 27.56 28.36 8,323,530 +0.23(+0.83%)
Mar 28, 2013 27.76 28.14 27.43 28.12 10,534,705 +0.43(+1.57%)
Mar 27, 2013 27.74 27.78 27.35 27.69 6,199,212 -0.04(-0.15%)
Mar 26, 2013 27.29 27.94 27.29 27.73 10,512,589 +0.61(+2.26%)
Mar 25, 2013 26.98 27.25 26.85 27.12 8,794,851 +0.24(+0.90%)
Mar 22, 2013 26.60 26.87 26.41 26.87 4,819,204 +0.33(+1.25%)
Mar 21, 2013 26.77 26.87 26.54 26.54 6,870,718 -0.39(-1.46%)
Mar 20, 2013 26.55 27.03 26.49 26.94 10,257,036 +0.48(+1.82%)
Mar 19, 2013 26.38 26.48 26.09 26.45 7,407,755 +0.14(+0.52%)
Mar 18, 2013 26.24 26.54 26.20 26.32 7,510,121 -0.23(-0.88%)
Mar 15, 2013 25.82 26.58 25.71 26.55 17,704,214 +0.65(+2.50%)
Mar 14, 2013 25.81 25.92 25.42 25.90 14,304,688 +0.27(+1.05%)
Mar 13, 2013 25.65 25.92 25.54 25.63 5,380,704 +0.00(+0.00%)
Mar 12, 2013 26.00 26.41 25.55 25.63 9,460,438 -0.34(-1.33%)
Mar 11, 2013 25.69 26.31 25.57 25.98 6,691,331 +0.23(+0.88%)
Mar 08, 2013 25.96 25.96 25.63 25.75 5,967,066 -0.10(-0.40%)
Mar 07, 2013 25.96 26.21 25.82 25.85 6,442,011 -0.17(-0.66%)
Mar 06, 2013 25.90 26.11 25.77 26.03 7,960,686 +0.16(+0.61%)
Mar 05, 2013 26.52 26.60 25.72 25.87 9,643,412 -0.50(-1.91%)
Mar 04, 2013 25.88 26.38 25.88 26.37 7,860,656 +0.30(+1.14%)
Mar 01, 2013 25.38 26.25 25.21 26.07 12,948,610 +0.61(+2.41%)
Feb 28, 2013 25.52 25.61 25.23 25.46 14,968,791 +0.13(+0.52%)
Feb 27, 2013 25.49 25.50 25.10 25.33 17,747,156 -0.25(-0.97%)
Feb 26, 2013 25.93 25.93 25.49 25.58 6,471,762 -0.94(-3.56%)
Feb 22, 2013 26.75 26.79 26.30 26.52 6,512,219 -0.22(-0.82%)
Feb 21, 2013 26.54 26.91 26.34 26.74 10,529,469 +0.12(+0.44%)
Feb 20, 2013 26.32 26.98 25.94 26.63 11,740,595 +0.29(+1.10%)
Feb 19, 2013 25.89 26.43 25.59 26.34 12,025,226 +0.42(+1.62%)
Feb 15, 2013 25.47 26.07 25.47 25.92 19,281,990 +0.70(+2.76%)
Feb 14, 2013 24.17 25.33 24.14 25.22 10,977,432 +0.90(+3.69%)
Feb 13, 2013 24.43 24.53 24.24 24.32 7,047,626 -0.10(-0.42%)
Feb 12, 2013 24.67 24.76 24.27 24.43 10,838,133 -0.30(-1.20%)
Feb 11, 2013 24.92 24.95 24.65 24.72 8,747,020 -0.28(-1.10%)
Feb 08, 2013 25.08 25.12 24.70 25.00 20,097,132 -0.12(-0.47%)
Feb 07, 2013 25.91 25.91 24.69 25.12 14,318,036 -0.50(-1.94%)
Feb 06, 2013 25.49 25.71 25.42 25.61 8,322,053 -0.10(-0.38%)
Feb 04, 2013 25.27 25.72 25.20 25.71 9,205,195 +0.07(+0.27%)
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.