Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 21.64 21.76 21.61 21.73 2,042,152 +0.09(+0.43%)
Apr 29, 2013 21.67 21.73 21.60 21.63 647,745 +0.07(+0.33%)
Apr 26, 2013 21.49 21.63 21.52 21.56 1,257,245 +0.16(+0.75%)
Apr 25, 2013 21.57 21.62 21.37 21.40 1,455,453 -0.14(-0.65%)
Apr 24, 2013 21.61 21.66 21.47 21.54 1,346,747 -0.04(-0.19%)
Apr 23, 2013 21.64 21.64 21.41 21.58 1,489,594 +0.05(+0.24%)
Apr 22, 2013 21.64 21.65 21.40 21.53 1,111,859 +0.02(+0.08%)
Apr 19, 2013 21.50 21.61 21.40 21.51 2,350,592 +0.10(+0.49%)
Apr 18, 2013 21.50 21.52 21.28 21.41 1,634,508 -0.03(-0.14%)
Apr 17, 2013 21.62 21.63 21.33 21.44 1,155,056 -0.23(-1.07%)
Apr 16, 2013 21.59 21.67 21.43 21.67 1,114,027 +0.24(+1.11%)
Apr 15, 2013 21.84 21.94 21.41 21.43 1,116,265 -0.48(-2.18%)
Apr 12, 2013 21.86 22.00 21.79 21.91 761,405 -0.01(-0.05%)
Apr 11, 2013 21.74 22.06 21.69 21.92 1,324,012 +0.20(+0.94%)
Apr 10, 2013 21.69 21.84 21.62 21.72 680,457 +0.08(+0.38%)
Apr 09, 2013 21.72 21.75 21.55 21.63 731,883 -0.03(-0.16%)
Apr 08, 2013 21.56 21.72 21.54 21.67 736,497 +0.13(+0.59%)
Apr 05, 2013 21.33 21.63 21.25 21.54 921,499 +0.09(+0.41%)
Apr 04, 2013 21.16 21.50 21.08 21.45 743,620 +0.40(+1.88%)
Apr 03, 2013 21.15 21.19 21.05 21.06 478,195 -0.08(-0.36%)
Apr 02, 2013 21.14 21.19 21.05 21.13 491,773 +0.12(+0.55%)
Apr 01, 2013 21.03 21.10 20.91 21.02 542,719 -0.03(-0.14%)
Mar 28, 2013 20.95 21.08 20.91 21.05 607,422 +0.15(+0.70%)
Mar 27, 2013 20.81 20.98 20.79 20.90 818,356 +0.01(+0.06%)
Mar 26, 2013 20.87 20.95 20.81 20.89 741,558 +0.10(+0.48%)
Mar 25, 2013 20.80 20.91 20.72 20.79 581,364 +0.07(+0.34%)
Mar 22, 2013 20.63 20.77 20.62 20.72 790,430 +0.13(+0.65%)
Mar 21, 2013 20.50 20.91 20.50 20.59 1,879,739 +0.02(+0.11%)
Mar 20, 2013 20.54 20.57 20.44 20.56 302,124 +0.12(+0.60%)
Mar 19, 2013 20.56 20.61 20.29 20.44 947,798 -0.12(-0.59%)
Mar 18, 2013 20.56 20.62 20.43 20.56 1,192,084 -0.14(-0.67%)
Mar 15, 2013 20.45 20.72 20.40 20.70 2,196,044 +0.17(+0.82%)
Mar 14, 2013 20.58 20.63 20.50 20.54 635,151 +0.03(+0.14%)
Mar 13, 2013 20.56 20.65 20.41 20.51 479,272 -0.05(-0.23%)
Mar 12, 2013 20.64 20.74 20.47 20.55 469,990 -0.10(-0.51%)
Mar 11, 2013 20.69 20.72 20.56 20.66 549,471 -0.03(-0.17%)
Mar 08, 2013 20.81 20.87 20.53 20.69 827,953 -0.11(-0.53%)
Mar 07, 2013 20.94 20.94 20.77 20.80 720,371 -0.10(-0.50%)
Mar 06, 2013 20.96 20.96 20.70 20.91 767,487 +0.00(+0.00%)
Mar 05, 2013 20.79 20.96 20.66 20.91 903,976 +0.22(+1.07%)
Mar 04, 2013 20.61 20.79 20.53 20.69 817,972 +0.11(+0.54%)
Mar 01, 2013 20.48 20.61 20.33 20.58 681,573 +0.05(+0.23%)
Feb 28, 2013 20.58 20.65 20.47 20.53 1,829,130 -0.09(-0.42%)
Feb 27, 2013 20.39 20.68 20.38 20.62 1,020,015 +0.20(+1.00%)
Feb 26, 2013 20.34 20.50 20.15 20.41 861,750 +0.17(+0.83%)
Feb 25, 2013 20.60 20.61 20.24 20.24 746,823 -0.25(-1.22%)
Feb 22, 2013 20.51 20.56 20.40 20.49 960,223 +0.09(+0.43%)
Feb 21, 2013 20.58 20.62 20.31 20.41 1,076,285 -0.21(-1.02%)
Feb 20, 2013 20.59 20.86 20.56 20.62 925,999 -0.01(-0.06%)
Feb 19, 2013 20.55 20.65 20.46 20.63 1,893,871 +0.12(+0.57%)
Feb 15, 2013 20.64 20.71 20.41 20.51 2,737,403 -0.16(-0.76%)
Feb 14, 2013 20.90 20.94 20.66 20.67 1,096,712 -0.22(-1.03%)
Feb 13, 2013 21.11 21.17 20.60 20.88 3,114,877 -0.33(-1.56%)
Feb 12, 2013 20.90 21.22 20.90 21.22 1,361,092 +0.24(+1.16%)
Feb 11, 2013 21.01 21.04 20.89 20.97 917,526 -0.01(-0.03%)
Feb 08, 2013 20.77 20.99 20.72 20.98 641,109 +0.24(+1.15%)
Feb 07, 2013 20.82 20.84 20.70 20.74 620,182 -0.07(-0.34%)
Feb 06, 2013 20.74 20.87 20.70 20.81 859,734 -0.02(-0.08%)
Feb 04, 2013 20.60 20.83 20.49 20.83 849,672 +0.15(+0.70%)
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.