Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.57 25.64 23.86 24.07 27,481,684 -0.53(-2.14%)
Apr 29, 2013 24.25 24.84 24.25 24.60 12,701,685 +0.29(+1.18%)
Apr 26, 2013 24.53 24.62 23.98 24.31 12,105,122 -0.31(-1.26%)
Apr 25, 2013 25.28 25.38 24.49 24.62 15,983,980 -0.44(-1.74%)
Apr 24, 2013 24.38 25.28 24.38 25.06 18,968,394 +0.79(+3.25%)
Apr 23, 2013 23.85 24.50 23.60 24.27 17,184,290 +0.51(+2.16%)
Apr 22, 2013 23.55 24.06 23.07 23.76 15,966,791 +0.33(+1.40%)
Apr 19, 2013 23.21 23.57 22.77 23.43 11,901,143 +0.33(+1.42%)
Apr 18, 2013 22.87 23.38 22.59 23.10 15,011,307 +0.27(+1.18%)
Apr 17, 2013 23.29 23.32 22.49 22.83 14,035,557 -0.84(-3.53%)
Apr 16, 2013 23.53 23.82 23.26 23.67 15,298,229 +0.50(+2.16%)
Apr 15, 2013 24.04 24.09 23.06 23.17 21,203,238 -1.26(-5.16%)
Apr 12, 2013 24.38 24.76 23.74 24.43 21,376,670 -0.21(-0.85%)
Apr 11, 2013 25.64 25.67 24.40 24.64 25,480,340 -1.02(-3.98%)
Apr 10, 2013 25.50 25.85 25.27 25.66 16,753,088 +0.19(+0.73%)
Apr 09, 2013 25.23 25.55 24.84 25.47 14,335,440 +0.32(+1.28%)
Apr 08, 2013 24.99 25.20 24.34 25.15 13,560,416 +0.08(+0.33%)
Apr 05, 2013 24.44 25.12 23.92 25.07 19,698,606 +0.32(+1.30%)
Apr 04, 2013 24.07 24.77 23.76 24.74 16,638,757 +0.50(+2.07%)
Apr 03, 2013 25.42 25.51 23.84 24.24 34,586,412 -1.08(-4.27%)
Apr 02, 2013 26.99 27.03 25.02 25.32 31,812,102 -1.53(-5.69%)
Apr 01, 2013 27.05 27.18 26.60 26.85 14,048,888 -0.31(-1.14%)
Mar 28, 2013 27.05 27.34 26.85 27.16 13,568,569 +0.32(+1.20%)
Mar 27, 2013 26.73 27.13 26.70 26.84 12,613,954 +0.00(+0.00%)
Mar 26, 2013 26.78 27.04 26.61 26.84 16,050,523 +0.40(+1.51%)
Mar 25, 2013 26.53 26.83 26.33 26.44 15,380,632 +0.02(+0.09%)
Mar 22, 2013 26.40 26.64 26.28 26.41 12,065,194 +0.13(+0.50%)
Mar 21, 2013 26.44 26.79 26.28 26.28 15,218,689 -0.39(-1.46%)
Mar 20, 2013 26.55 26.84 26.24 26.67 16,943,672 +0.27(+1.02%)
Mar 19, 2013 26.54 26.67 25.97 26.40 14,524,478 -0.10(-0.38%)
Mar 18, 2013 26.00 26.90 25.91 26.50 12,589,976 +0.13(+0.48%)
Mar 15, 2013 26.21 26.85 26.18 26.38 21,746,492 +0.20(+0.78%)
Mar 14, 2013 26.11 26.27 25.38 26.18 27,220,024 +0.25(+0.97%)
Mar 13, 2013 25.97 26.60 25.79 25.92 34,681,404 -1.27(-4.68%)
Mar 12, 2013 26.01 27.33 26.01 27.20 24,813,580 +1.09(+4.19%)
Mar 11, 2013 26.90 26.93 25.74 26.10 38,249,800 -1.06(-3.91%)
Mar 08, 2013 27.98 28.12 27.10 27.17 18,984,752 -0.60(-2.17%)
Mar 07, 2013 28.40 28.49 27.56 27.77 18,341,062 -0.66(-2.33%)
Mar 06, 2013 28.99 29.13 28.37 28.43 14,500,380 -0.37(-1.28%)
Mar 05, 2013 29.21 29.24 28.41 28.80 15,263,456 -0.16(-0.56%)
Mar 04, 2013 27.71 28.99 27.71 28.96 18,633,320 +1.12(+4.03%)
Mar 01, 2013 27.05 28.00 26.69 27.84 16,542,026 +0.62(+2.28%)
Feb 28, 2013 27.38 27.79 27.22 27.22 15,418,838 -0.24(-0.87%)
Feb 27, 2013 26.83 27.55 26.64 27.46 14,092,922 +0.63(+2.36%)
Feb 26, 2013 26.38 26.92 26.09 26.83 14,593,344 +0.41(+1.54%)
Feb 25, 2013 27.57 27.76 26.40 26.42 14,074,509 -1.09(-3.95%)
Feb 22, 2013 27.44 27.64 26.86 27.51 12,723,021 +0.32(+1.19%)
Feb 21, 2013 26.71 27.38 25.98 27.18 21,075,946 +0.36(+1.34%)
Feb 20, 2013 28.49 28.57 26.70 26.83 24,052,558 -1.67(-5.87%)
Feb 19, 2013 28.39 28.56 27.97 28.50 13,556,202 +0.26(+0.93%)
Feb 15, 2013 28.28 28.46 27.93 28.24 14,578,100 +0.04(+0.13%)
Feb 14, 2013 27.64 28.36 27.61 28.20 15,289,066 +0.59(+2.14%)
Feb 13, 2013 27.34 27.68 27.17 27.61 10,704,997 +0.35(+1.29%)
Feb 12, 2013 27.54 27.73 27.07 27.26 13,138,870 -0.29(-1.06%)
Feb 11, 2013 27.49 27.97 27.49 27.55 11,898,257 +0.12(+0.42%)
Feb 08, 2013 27.11 27.55 27.10 27.43 13,527,771 +0.48(+1.79%)
Feb 07, 2013 27.13 27.23 26.73 26.95 16,125,096 -0.07(-0.26%)
Feb 06, 2013 27.09 27.39 26.86 27.02 15,098,225 +0.32(+1.20%)
Feb 04, 2013 26.43 27.08 26.32 26.70 19,408,960 +0.03(+0.11%)
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.