Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.49 25.66 25.23 25.50 2,384,522 +0.06(+0.23%)
Apr 29, 2013 25.25 25.69 25.24 25.44 1,364,119 +0.21(+0.84%)
Apr 26, 2013 25.02 25.51 25.01 25.23 1,738,702 +0.22(+0.88%)
Apr 25, 2013 24.79 25.19 24.67 25.01 1,163,857 +0.34(+1.37%)
Apr 24, 2013 24.35 24.74 24.35 24.67 1,215,743 +0.25(+1.04%)
Apr 23, 2013 24.24 24.46 23.99 24.41 1,024,164 +0.33(+1.37%)
Apr 22, 2013 23.84 24.25 23.40 24.08 1,201,322 +0.34(+1.43%)
Apr 19, 2013 23.93 23.93 23.62 23.74 1,234,756 +0.00(+0.00%)
Apr 18, 2013 23.86 23.94 23.51 23.74 1,564,984 -0.06(-0.25%)
Apr 17, 2013 23.98 24.05 23.48 23.80 2,048,411 -0.47(-1.92%)
Apr 16, 2013 24.06 24.59 24.01 24.27 1,416,762 +0.53(+2.21%)
Apr 15, 2013 24.57 24.74 23.65 23.74 2,528,316 -1.18(-4.73%)
Apr 12, 2013 25.09 25.16 24.60 24.92 1,548,484 -0.31(-1.24%)
Apr 11, 2013 24.91 25.31 24.46 25.24 1,676,246 +0.40(+1.60%)
Apr 10, 2013 24.62 24.96 24.52 24.84 2,318,130 +0.36(+1.45%)
Apr 09, 2013 24.60 25.07 24.48 24.48 3,155,133 -0.04(-0.17%)
Apr 08, 2013 24.82 24.97 24.35 24.52 2,898,011 +0.04(+0.17%)
Apr 05, 2013 24.28 24.52 23.80 24.48 1,316,694 -0.08(-0.31%)
Apr 04, 2013 24.69 24.83 24.41 24.56 1,189,135 -0.07(-0.28%)
Apr 03, 2013 25.58 25.76 24.38 24.63 2,357,775 -0.92(-3.62%)
Apr 02, 2013 26.56 26.60 25.46 25.55 1,519,939 -0.86(-3.24%)
Apr 01, 2013 27.24 27.30 26.33 26.41 1,202,697 -0.79(-2.90%)
Mar 28, 2013 27.27 27.68 27.05 27.19 2,760,992 +0.06(+0.22%)
Mar 27, 2013 26.69 27.14 26.42 27.14 1,169,479 +0.26(+0.98%)
Mar 26, 2013 26.82 26.88 26.66 26.87 834,877 +0.25(+0.92%)
Mar 25, 2013 26.75 26.99 26.43 26.63 941,071 -0.01(-0.03%)
Mar 22, 2013 26.55 26.72 26.34 26.63 1,056,515 +0.23(+0.87%)
Mar 21, 2013 26.40 26.69 26.19 26.41 962,888 -0.29(-1.08%)
Mar 20, 2013 26.49 26.78 26.41 26.69 843,944 +0.39(+1.48%)
Mar 19, 2013 26.94 27.06 26.19 26.30 1,299,903 -0.59(-2.21%)
Mar 18, 2013 26.70 27.15 26.63 26.90 764,574 -0.22(-0.81%)
Mar 15, 2013 26.94 27.31 26.87 27.12 1,320,073 +0.03(+0.09%)
Mar 14, 2013 26.78 27.23 26.77 27.09 1,039,411 +0.38(+1.43%)
Mar 13, 2013 26.42 26.79 26.31 26.71 1,053,121 +0.30(+1.12%)
Mar 12, 2013 26.63 26.68 26.15 26.41 1,153,586 -0.25(-0.92%)
Mar 11, 2013 26.66 26.96 26.55 26.66 1,402,481 +0.00(+0.00%)
Mar 08, 2013 26.42 26.69 26.31 26.66 1,771,337 +0.49(+1.87%)
Mar 07, 2013 25.62 26.30 25.47 26.17 1,968,610 +0.60(+2.35%)
Mar 06, 2013 25.34 25.65 25.26 25.57 1,326,693 +0.32(+1.27%)
Mar 05, 2013 24.66 25.33 24.66 25.25 1,443,309 +0.74(+3.04%)
Mar 04, 2013 24.76 24.92 24.21 24.50 2,426,630 -0.41(-1.66%)
Mar 01, 2013 25.29 25.40 24.53 24.92 2,663,703 -0.78(-3.03%)
Feb 28, 2013 25.78 26.02 25.66 25.70 1,285,445 -0.01(-0.03%)
Feb 27, 2013 25.21 25.81 25.21 25.70 1,060,454 +0.43(+1.71%)
Feb 26, 2013 25.29 25.59 24.99 25.27 2,567,263 -0.93(-3.55%)
Feb 22, 2013 25.97 26.21 25.58 26.20 1,357,844 +0.38(+1.47%)
Feb 21, 2013 25.68 26.80 25.37 25.82 1,995,150 -0.36(-1.36%)
Feb 20, 2013 27.19 27.33 26.16 26.18 2,347,222 -1.03(-3.79%)
Feb 19, 2013 26.83 27.41 26.83 27.21 1,589,828 +0.48(+1.80%)
Feb 15, 2013 26.80 26.88 26.62 26.73 1,000,359 +0.04(+0.16%)
Feb 14, 2013 26.41 26.79 26.34 26.69 803,182 +0.21(+0.80%)
Feb 13, 2013 26.30 26.64 26.30 26.47 681,611 +0.28(+1.07%)
Feb 12, 2013 26.04 26.28 25.91 26.19 1,588,033 +0.28(+1.08%)
Feb 11, 2013 26.20 26.35 25.77 25.92 1,886,376 -0.31(-1.19%)
Feb 08, 2013 26.36 26.44 26.15 26.23 822,321 -0.10(-0.39%)
Feb 07, 2013 26.73 26.74 26.22 26.33 1,030,463 -0.26(-0.99%)
Feb 06, 2013 26.23 26.62 26.21 26.59 1,479,111 +0.44(+1.68%)
Feb 04, 2013 26.33 26.48 26.12 26.15 1,050,259 -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.