Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 29.42 29.89 29.03 29.07 70,034,059 -1.36(-4.47%)
Apr 29, 2013 30.12 30.58 29.93 30.43 27,729,083 +0.34(+1.13%)
Apr 26, 2013 29.23 30.17 30.01 30.09 54,023,400 -0.17(-0.56%)
Apr 25, 2013 30.65 30.66 29.92 30.26 35,563,708 -0.34(-1.11%)
Apr 24, 2013 31.08 31.13 30.56 30.60 31,516,714 -0.48(-1.54%)
Apr 23, 2013 30.98 31.15 30.62 31.08 33,111,928 +0.15(+0.48%)
Apr 22, 2013 31.08 31.10 30.76 30.93 26,092,840 -0.13(-0.42%)
Apr 19, 2013 30.73 31.06 30.60 31.06 29,233,931 +0.47(+1.54%)
Apr 18, 2013 30.85 30.94 30.48 30.59 31,787,672 -0.28(-0.91%)
Apr 17, 2013 30.80 30.94 30.52 30.87 32,243,571 -0.07(-0.23%)
Apr 16, 2013 30.54 30.99 30.48 30.94 31,458,844 +0.49(+1.61%)
Apr 15, 2013 30.61 30.99 30.45 30.45 46,916,205 -0.22(-0.72%)
Apr 12, 2013 30.45 30.88 30.45 30.67 39,064,800 +0.03(+0.10%)
Apr 11, 2013 29.93 30.82 29.92 30.64 54,658,376 +0.72(+2.41%)
Apr 10, 2013 29.49 30.00 29.45 29.92 40,978,802 +0.81(+2.78%)
Apr 09, 2013 29.03 29.35 28.95 29.11 27,543,690 -0.05(-0.17%)
Apr 08, 2013 29.00 29.17 28.64 29.16 25,957,429 +0.06(+0.21%)
Apr 05, 2013 28.96 29.20 28.92 29.10 30,439,811 -0.06(-0.21%)
Apr 04, 2013 29.18 29.44 29.04 29.16 30,534,090 +0.13(+0.45%)
Apr 03, 2013 29.23 29.34 28.88 29.03 34,534,804 -0.20(-0.68%)
Apr 02, 2013 28.97 29.32 28.94 29.23 24,424,875 +0.39(+1.35%)
Apr 01, 2013 28.75 28.84 28.68 28.84 19,286,147 -0.02(-0.07%)
Mar 28, 2013 28.66 28.90 28.62 28.86 27,942,527 +0.22(+0.77%)
Mar 27, 2013 28.52 28.66 28.45 28.64 23,575,798 +0.04(+0.14%)
Mar 26, 2013 28.26 28.66 28.23 28.60 31,847,529 +0.44(+1.56%)
Mar 25, 2013 28.45 28.51 27.98 28.16 30,717,557 -0.22(-0.78%)
Mar 22, 2013 28.12 28.39 28.11 28.38 23,101,338 +0.27(+0.96%)
Mar 21, 2013 28.17 28.32 28.02 28.11 23,583,170 -0.18(-0.64%)
Mar 20, 2013 28.17 28.40 28.11 28.29 30,696,743 +0.30(+1.07%)
Mar 19, 2013 28.10 28.23 27.90 27.99 27,108,658 -0.05(-0.18%)
Mar 18, 2013 27.74 28.24 27.74 28.04 29,323,041 +0.02(+0.07%)
Mar 15, 2013 27.84 28.06 27.75 28.02 63,159,897 -0.09(-0.32%)
Mar 14, 2013 28.04 28.11 27.88 28.11 27,788,247 +0.09(+0.32%)
Mar 13, 2013 27.93 28.08 27.80 28.02 24,738,350 +0.08(+0.29%)
Mar 12, 2013 28.23 28.23 27.88 27.94 29,714,077 -0.31(-1.10%)
Mar 11, 2013 28.16 28.31 28.10 28.25 25,495,432 +0.06(+0.21%)
Mar 08, 2013 28.33 28.36 28.04 28.19 27,035,132 -0.08(-0.28%)
Mar 07, 2013 28.18 28.38 28.12 28.27 27,694,715 +0.15(+0.53%)
Mar 06, 2013 28.10 28.21 27.93 28.12 27,121,255 +0.05(+0.18%)
Mar 05, 2013 27.77 28.20 27.77 28.07 31,103,766 +0.38(+1.37%)
Mar 04, 2013 27.31 27.70 27.26 27.69 24,930,587 +0.30(+1.10%)
Mar 01, 2013 27.18 27.45 27.15 27.39 29,067,385 +0.02(+0.07%)
Feb 28, 2013 27.53 27.64 27.37 27.37 30,099,712 -0.04(-0.15%)
Feb 27, 2013 26.93 27.54 26.92 27.41 24,385,149 +0.38(+1.41%)
Feb 26, 2013 26.89 27.10 26.82 27.03 29,985,991 +0.19(+0.71%)
Feb 25, 2013 27.21 27.33 26.84 26.84 35,540,646 -0.54(-1.97%)
Feb 22, 2013 27.48 27.50 27.13 27.38 29,726,833 -0.03(-0.11%)
Feb 21, 2013 27.41 27.54 27.23 27.41 24,520,676 -0.16(-0.58%)
Feb 20, 2013 27.65 27.75 27.55 27.57 26,058,159 -0.14(-0.51%)
Feb 19, 2013 27.40 27.71 27.38 27.71 28,422,094 +0.42(+1.54%)
Feb 15, 2013 27.15 27.43 27.12 27.29 29,582,324 +0.23(+0.85%)
Feb 14, 2013 26.91 27.14 26.81 27.06 24,209,871 +0.06(+0.22%)
Feb 13, 2013 27.01 27.19 26.83 27.00 23,903,919 +0.01(+0.04%)
Feb 12, 2013 27.14 27.18 26.99 26.99 21,160,293 -0.15(-0.55%)
Feb 11, 2013 26.89 27.23 26.89 27.14 26,301,872 +0.26(+0.97%)
Feb 08, 2013 26.96 27.03 26.79 26.88 37,445,010 -0.08(-0.30%)
Feb 07, 2013 27.33 27.36 26.93 26.96 38,418,057 -0.36(-1.32%)
Feb 06, 2013 27.42 27.50 27.29 27.32 27,738,852 +0.15(+0.55%)
Feb 04, 2013 27.37 27.48 27.17 27.17 30,855,528 -0.46(-1.66%)
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.