Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 30.06 30.23 29.95 30.15 6,834,813 -0.46(-1.49%)
Apr 29, 2013 30.49 30.67 30.43 30.60 3,442,490 +0.15(+0.50%)
Apr 26, 2013 30.28 30.46 30.24 30.45 3,686,498 +0.21(+0.70%)
Apr 25, 2013 30.32 30.53 30.07 30.24 8,055,756 +0.26(+0.88%)
Apr 24, 2013 30.05 30.11 29.75 29.98 7,647,504 +0.13(+0.45%)
Apr 23, 2013 29.87 30.05 29.78 29.85 7,192,349 +0.27(+0.93%)
Apr 22, 2013 29.45 29.66 29.34 29.57 5,067,339 +0.12(+0.42%)
Apr 19, 2013 29.39 29.53 29.29 29.45 5,865,617 +0.03(+0.10%)
Apr 18, 2013 29.72 29.75 29.26 29.42 11,769,681 +0.03(+0.10%)
Apr 17, 2013 28.57 29.45 28.53 29.39 13,615,875 +0.56(+1.94%)
Apr 16, 2013 28.79 28.83 28.58 28.83 4,685,792 +0.09(+0.30%)
Apr 15, 2013 28.63 29.29 28.58 28.74 11,435,799 +0.44(+1.57%)
Apr 12, 2013 28.29 28.31 28.11 28.30 6,627,635 -0.03(-0.10%)
Apr 11, 2013 27.98 28.35 27.96 28.33 8,726,610 +0.45(+1.61%)
Apr 10, 2013 27.59 27.90 27.58 27.88 5,171,333 +0.25(+0.91%)
Apr 09, 2013 27.59 27.69 27.45 27.63 5,857,120 +0.15(+0.53%)
Apr 08, 2013 27.32 27.49 27.24 27.48 3,846,251 +0.16(+0.60%)
Apr 05, 2013 27.21 27.35 27.08 27.32 3,119,113 -0.11(-0.40%)
Apr 04, 2013 27.31 27.47 27.31 27.43 3,510,401 +0.01(+0.02%)
Apr 03, 2013 27.49 27.53 27.38 27.42 2,700,061 +0.00(+0.00%)
Apr 02, 2013 27.40 27.50 27.37 27.42 3,725,460 +0.05(+0.17%)
Apr 01, 2013 27.21 27.42 27.17 27.38 2,535,681 -0.01(-0.04%)
Mar 28, 2013 27.25 27.48 27.22 27.39 4,423,838 +0.31(+1.14%)
Mar 27, 2013 26.77 27.11 26.73 27.08 5,040,222 +0.22(+0.83%)
Mar 26, 2013 26.73 26.86 26.68 26.86 5,148,737 -0.20(-0.73%)
Mar 25, 2013 27.00 27.16 26.93 27.05 3,180,474 -0.06(-0.22%)
Mar 22, 2013 27.11 27.25 27.08 27.11 4,007,111 +0.25(+0.91%)
Mar 21, 2013 26.77 26.97 26.76 26.87 4,170,068 +0.07(+0.26%)
Mar 20, 2013 26.87 26.91 26.74 26.80 4,425,720 +0.08(+0.31%)
Mar 19, 2013 26.59 26.78 26.51 26.72 4,711,361 +0.37(+1.42%)
Mar 18, 2013 26.37 26.46 26.27 26.34 3,535,571 -0.11(-0.40%)
Mar 15, 2013 26.42 26.50 26.31 26.45 3,414,203 +0.05(+0.18%)
Mar 14, 2013 26.21 26.41 26.17 26.40 4,208,373 +0.35(+1.34%)
Mar 13, 2013 26.00 26.08 25.90 26.05 2,886,026 -0.02(-0.07%)
Mar 12, 2013 26.00 26.16 26.00 26.07 3,248,945 +0.00(+0.00%)
Mar 11, 2013 25.98 26.07 25.96 26.07 2,326,468 +0.04(+0.16%)
Mar 08, 2013 26.00 26.54 25.86 26.03 3,671,184 -0.15(-0.56%)
Mar 07, 2013 26.13 26.20 26.07 26.17 3,698,921 +0.10(+0.38%)
Mar 06, 2013 25.99 26.09 25.88 26.07 6,589,518 +0.03(+0.11%)
Mar 05, 2013 26.05 26.11 26.00 26.04 4,156,120 +0.18(+0.68%)
Mar 04, 2013 25.61 25.93 25.58 25.87 4,733,333 +0.05(+0.20%)
Mar 01, 2013 25.55 25.84 25.50 25.82 4,577,505 +0.11(+0.43%)
Feb 28, 2013 25.75 25.89 25.70 25.71 4,957,437 -0.14(-0.54%)
Feb 27, 2013 25.71 25.95 25.68 25.85 5,148,472 +0.05(+0.18%)
Feb 26, 2013 25.92 26.00 25.77 25.80 3,512,026 -0.04(-0.14%)
Feb 25, 2013 25.98 26.19 25.83 25.83 5,683,967 -0.52(-1.97%)
Feb 22, 2013 26.26 26.37 26.20 26.35 3,957,400 +0.22(+0.83%)
Feb 21, 2013 26.17 26.24 26.05 26.14 3,814,137 -0.32(-1.21%)
Feb 20, 2013 26.51 26.62 26.43 26.46 4,249,863 +0.02(+0.07%)
Feb 19, 2013 26.31 26.45 26.29 26.44 3,950,914 +0.21(+0.79%)
Feb 15, 2013 26.23 26.38 26.22 26.24 5,388,868 -0.02(-0.09%)
Feb 14, 2013 26.11 26.29 26.09 26.26 3,967,110 +0.06(+0.22%)
Feb 13, 2013 26.24 26.32 26.15 26.20 3,783,760 +0.03(+0.13%)
Feb 12, 2013 26.17 26.26 26.17 26.17 2,775,317 +0.00(+0.00%)
Feb 11, 2013 26.21 26.26 26.15 26.17 3,222,684 +0.01(+0.04%)
Feb 08, 2013 26.15 26.28 26.14 26.15 3,152,285 +0.11(+0.44%)
Feb 07, 2013 25.97 26.13 25.90 26.04 3,535,145 -0.08(-0.31%)
Feb 06, 2013 25.92 26.19 25.84 26.12 7,432,465 -0.05(-0.20%)
Feb 04, 2013 26.11 26.23 26.02 26.17 3,715,900 -0.10(-0.37%)
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.