Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.50 25.67 25.23 25.50 2,383,970 +0.06(+0.23%)
Apr 29, 2013 25.26 25.70 25.24 25.45 1,363,802 +0.21(+0.84%)
Apr 26, 2013 25.03 25.51 25.01 25.23 1,738,299 +0.22(+0.88%)
Apr 25, 2013 24.79 25.19 24.67 25.01 1,163,587 +0.34(+1.37%)
Apr 24, 2013 24.36 24.74 24.35 24.67 1,215,461 +0.25(+1.04%)
Apr 23, 2013 24.24 24.46 24.00 24.42 1,023,926 +0.33(+1.37%)
Apr 22, 2013 23.84 24.26 23.40 24.09 1,201,043 +0.34(+1.43%)
Apr 19, 2013 23.94 23.94 23.62 23.75 1,234,469 +0.00(+0.00%)
Apr 18, 2013 23.87 23.94 23.51 23.75 1,564,621 -0.06(-0.25%)
Apr 17, 2013 23.99 24.05 23.49 23.81 2,047,936 -0.47(-1.92%)
Apr 16, 2013 24.06 24.60 24.01 24.28 1,416,433 +0.53(+2.21%)
Apr 15, 2013 24.58 24.75 23.66 23.75 2,527,730 -1.18(-4.73%)
Apr 12, 2013 25.10 25.17 24.61 24.93 1,548,125 -0.31(-1.24%)
Apr 11, 2013 24.91 25.32 24.46 25.24 1,675,857 +0.40(+1.60%)
Apr 10, 2013 24.62 24.97 24.53 24.84 2,317,593 +0.36(+1.45%)
Apr 09, 2013 24.61 25.07 24.49 24.49 3,154,402 -0.04(-0.17%)
Apr 08, 2013 24.83 24.98 24.36 24.53 2,897,339 +0.04(+0.17%)
Apr 05, 2013 24.28 24.52 23.80 24.49 1,316,389 -0.08(-0.31%)
Apr 04, 2013 24.69 24.84 24.42 24.56 1,188,859 -0.07(-0.28%)
Apr 03, 2013 25.59 25.77 24.39 24.63 2,357,228 -0.92(-3.62%)
Apr 02, 2013 26.56 26.61 25.46 25.56 1,519,587 -0.86(-3.24%)
Apr 01, 2013 27.24 27.30 26.34 26.41 1,202,419 -0.79(-2.90%)
Mar 28, 2013 27.28 27.68 27.06 27.20 2,760,352 +0.06(+0.22%)
Mar 27, 2013 26.69 27.15 26.43 27.14 1,169,208 +0.26(+0.98%)
Mar 26, 2013 26.83 26.89 26.67 26.88 834,683 +0.25(+0.92%)
Mar 25, 2013 26.75 27.00 26.44 26.63 940,853 -0.01(-0.03%)
Mar 22, 2013 26.56 26.73 26.34 26.64 1,056,270 +0.23(+0.87%)
Mar 21, 2013 26.40 26.70 26.20 26.41 962,665 -0.29(-1.08%)
Mar 20, 2013 26.50 26.79 26.41 26.70 843,748 +0.39(+1.48%)
Mar 19, 2013 26.95 27.07 26.20 26.31 1,299,602 -0.59(-2.21%)
Mar 18, 2013 26.71 27.16 26.64 26.90 764,397 -0.22(-0.81%)
Mar 15, 2013 26.95 27.32 26.88 27.12 1,319,767 +0.03(+0.09%)
Mar 14, 2013 26.79 27.24 26.78 27.10 1,039,170 +0.38(+1.43%)
Mar 13, 2013 26.43 26.80 26.32 26.72 1,052,877 +0.30(+1.12%)
Mar 12, 2013 26.64 26.68 26.16 26.42 1,153,319 -0.25(-0.92%)
Mar 11, 2013 26.67 26.96 26.56 26.67 1,402,155 +0.00(+0.00%)
Mar 08, 2013 26.43 26.70 26.32 26.67 1,770,926 +0.49(+1.87%)
Mar 07, 2013 25.63 26.31 25.47 26.18 1,968,154 +0.60(+2.35%)
Mar 06, 2013 25.35 25.65 25.27 25.57 1,326,386 +0.32(+1.27%)
Mar 05, 2013 24.67 25.34 24.67 25.25 1,442,974 +0.74(+3.04%)
Mar 04, 2013 24.76 24.92 24.21 24.51 2,426,067 -0.41(-1.66%)
Mar 01, 2013 25.30 25.41 24.53 24.92 2,663,086 -0.78(-3.03%)
Feb 28, 2013 25.79 26.03 25.67 25.70 1,285,147 -0.01(-0.03%)
Feb 27, 2013 25.21 25.82 25.21 25.71 1,060,208 +0.43(+1.71%)
Feb 26, 2013 25.30 25.59 24.99 25.28 2,566,667 -0.93(-3.55%)
Feb 22, 2013 25.98 26.22 25.58 26.21 1,357,529 +0.38(+1.47%)
Feb 21, 2013 25.68 26.81 25.38 25.83 1,994,687 -0.36(-1.36%)
Feb 20, 2013 27.20 27.33 26.17 26.18 2,346,678 -1.03(-3.79%)
Feb 19, 2013 26.84 27.42 26.84 27.22 1,589,459 +0.48(+1.80%)
Feb 15, 2013 26.80 26.89 26.62 26.73 1,000,127 +0.04(+0.16%)
Feb 14, 2013 26.42 26.79 26.34 26.69 802,996 +0.21(+0.80%)
Feb 13, 2013 26.31 26.65 26.30 26.48 681,453 +0.28(+1.07%)
Feb 12, 2013 26.05 26.29 25.92 26.20 1,587,664 +0.28(+1.08%)
Feb 11, 2013 26.21 26.35 25.78 25.92 1,885,939 -0.31(-1.19%)
Feb 08, 2013 26.37 26.45 26.16 26.23 822,130 -0.10(-0.39%)
Feb 07, 2013 26.73 26.74 26.23 26.34 1,030,224 -0.26(-0.99%)
Feb 06, 2013 26.23 26.62 26.21 26.60 1,478,768 +0.44(+1.68%)
Feb 04, 2013 26.34 26.49 26.12 26.16 1,050,015 -0.41(-1.56%)
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.