Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 27.74 28.20 27.71 28.12 11,420,067 +0.43(+1.55%)
Apr 29, 2013 27.42 27.77 27.25 27.70 6,609,657 +0.33(+1.20%)
Apr 26, 2013 27.49 27.48 27.23 27.37 5,457,414 -0.08(-0.29%)
Apr 25, 2013 27.25 27.63 27.23 27.45 4,940,922 +0.24(+0.88%)
Apr 24, 2013 27.35 27.42 27.15 27.21 4,712,735 -0.07(-0.24%)
Apr 23, 2013 27.25 27.39 27.08 27.27 6,920,040 +0.14(+0.52%)
Apr 22, 2013 27.01 27.19 26.81 27.13 6,702,649 +0.19(+0.72%)
Apr 19, 2013 26.79 26.99 26.65 26.94 7,658,785 +0.33(+1.23%)
Apr 18, 2013 26.96 27.06 26.40 26.61 6,802,621 -0.32(-1.18%)
Apr 17, 2013 26.61 27.11 26.54 26.93 11,801,580 +0.18(+0.66%)
Apr 16, 2013 26.55 26.77 26.39 26.75 6,739,636 +0.37(+1.39%)
Apr 15, 2013 26.74 26.94 26.39 26.39 7,533,619 -0.40(-1.50%)
Apr 12, 2013 27.01 27.08 26.72 26.79 6,263,642 -0.27(-1.01%)
Apr 11, 2013 26.70 27.14 26.67 27.06 9,938,431 +0.40(+1.51%)
Apr 10, 2013 26.50 26.78 26.50 26.66 6,729,166 +0.18(+0.67%)
Apr 09, 2013 26.45 26.59 26.22 26.48 7,549,989 -0.03(-0.10%)
Apr 08, 2013 26.08 26.51 26.01 26.51 9,060,989 +0.43(+1.66%)
Apr 05, 2013 25.90 26.11 25.79 26.08 6,999,601 -0.16(-0.62%)
Apr 04, 2013 26.00 26.31 25.98 26.24 5,652,919 +0.19(+0.73%)
Apr 03, 2013 26.18 26.32 25.89 26.05 8,619,447 +0.00(+0.02%)
Apr 02, 2013 25.81 26.26 25.81 26.05 10,550,070 +0.28(+1.10%)
Apr 01, 2013 26.09 26.17 25.64 25.76 7,881,360 -0.33(-1.27%)
Mar 28, 2013 26.07 26.23 25.85 26.09 8,609,784 +0.25(+0.96%)
Mar 27, 2013 26.10 26.22 25.71 25.85 11,811,031 -0.45(-1.72%)
Mar 26, 2013 26.24 26.37 26.05 26.30 10,120,271 -0.04(-0.15%)
Mar 25, 2013 26.26 26.52 26.10 26.34 15,057,828 +0.01(+0.05%)
Mar 22, 2013 25.65 26.64 25.59 26.32 43,719,156 +2.62(+11.06%)
Mar 21, 2013 24.08 24.20 23.67 23.70 17,858,580 -0.54(-2.24%)
Mar 20, 2013 23.91 24.27 23.91 24.25 8,981,413 +0.44(+1.86%)
Mar 19, 2013 24.01 24.07 23.68 23.80 7,494,698 -0.15(-0.61%)
Mar 18, 2013 24.07 24.17 23.91 23.95 5,745,119 -0.27(-1.13%)
Mar 15, 2013 24.18 24.25 24.00 24.22 9,194,817 +0.04(+0.16%)
Mar 14, 2013 24.25 24.28 24.03 24.18 7,822,473 -0.07(-0.29%)
Mar 13, 2013 23.71 24.32 23.70 24.25 9,255,258 +0.60(+2.54%)
Mar 12, 2013 23.75 23.95 23.56 23.65 13,956,575 -0.46(-1.91%)
Mar 11, 2013 24.13 24.16 23.95 24.11 7,637,591 -0.07(-0.29%)
Mar 08, 2013 24.37 24.42 24.10 24.18 9,065,284 -0.23(-0.96%)
Mar 07, 2013 24.50 24.61 24.38 24.42 6,428,107 -0.04(-0.14%)
Mar 06, 2013 24.30 24.59 24.19 24.45 6,571,532 +0.18(+0.73%)
Mar 05, 2013 24.28 24.32 24.11 24.28 9,163,698 +0.08(+0.31%)
Mar 04, 2013 24.12 24.28 24.06 24.20 5,983,381 -0.04(-0.16%)
Mar 01, 2013 24.06 24.25 23.96 24.24 9,107,762 +0.16(+0.66%)
Feb 28, 2013 24.04 24.20 23.88 24.08 7,521,690 +0.15(+0.61%)
Feb 27, 2013 23.86 24.01 23.77 23.94 7,116,313 +0.03(+0.13%)
Feb 26, 2013 23.97 24.11 23.76 23.91 6,907,177 +0.10(+0.43%)
Feb 25, 2013 24.02 24.23 23.80 23.80 9,723,830 -0.19(-0.79%)
Feb 22, 2013 24.05 24.17 23.79 23.99 6,645,757 -0.03(-0.13%)
Feb 21, 2013 24.15 24.24 23.84 24.02 10,617,741 +0.23(+0.96%)
Feb 20, 2013 23.96 24.08 23.78 23.80 8,612,307 -0.20(-0.83%)
Feb 19, 2013 24.18 24.30 23.92 23.99 9,660,229 -0.21(-0.87%)
Feb 15, 2013 24.09 24.29 24.02 24.21 8,013,878 +0.15(+0.60%)
Feb 14, 2013 24.04 24.22 23.93 24.06 6,996,724 +0.03(+0.11%)
Feb 13, 2013 24.24 24.39 23.97 24.03 6,871,978 -0.23(-0.96%)
Feb 12, 2013 24.18 24.32 24.13 24.27 4,388,834 -0.06(-0.24%)
Feb 11, 2013 24.35 24.62 24.11 24.32 10,120,792 +0.28(+1.15%)
Feb 08, 2013 24.04 24.31 24.00 24.05 5,789,792 -0.04(-0.16%)
Feb 07, 2013 23.89 24.10 23.82 24.09 6,325,800 +0.23(+0.96%)
Feb 06, 2013 23.65 23.95 23.57 23.86 6,012,472 +0.22(+0.93%)
Feb 04, 2013 23.61 23.90 23.57 23.64 5,761,419 -0.02(-0.07%)
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.