Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 24.55 24.80 24.40 24.80 0 -0.02(-0.10%)
Apr 29, 2013 24.71 24.93 24.68 24.83 2,269,680 +0.15(+0.63%)
Apr 26, 2013 24.83 24.82 24.66 24.67 2,608,857 -0.15(-0.60%)
Apr 25, 2013 24.58 24.99 24.47 24.82 4,109,961 +0.41(+1.69%)
Apr 24, 2013 24.25 24.65 24.25 24.41 0 +0.11(+0.47%)
Apr 23, 2013 24.31 24.44 23.81 24.30 7,358,498 -0.14(-0.57%)
Apr 22, 2013 24.20 24.51 23.90 24.43 5,514,044 +0.42(+1.74%)
Apr 19, 2013 23.56 24.13 23.54 24.02 4,674,313 +0.41(+1.73%)
Apr 18, 2013 23.73 23.88 23.50 23.61 2,873,227 -0.09(-0.40%)
Apr 17, 2013 23.96 24.04 23.48 23.70 4,774,061 -0.54(-2.22%)
Apr 16, 2013 24.11 24.37 23.97 24.24 2,661,579 +0.32(+1.33%)
Apr 15, 2013 24.86 24.93 23.88 23.92 4,953,594 -1.11(-4.42%)
Apr 12, 2013 25.19 25.19 24.71 25.03 3,796,337 -0.16(-0.63%)
Apr 11, 2013 25.08 25.34 24.97 25.19 2,873,725 +0.20(+0.80%)
Apr 10, 2013 24.48 25.02 24.45 24.99 3,741,034 +0.57(+2.35%)
Apr 09, 2013 24.10 24.51 24.04 24.41 3,520,330 +0.39(+1.64%)
Apr 08, 2013 23.99 24.08 23.77 24.02 6,974,035 +0.01(+0.04%)
Apr 05, 2013 23.70 24.06 23.56 24.01 5,625,134 -0.10(-0.41%)
Apr 04, 2013 24.23 24.39 23.96 24.11 5,096,032 -0.11(-0.47%)
Apr 03, 2013 24.99 25.03 24.08 24.23 5,769,546 -0.80(-3.21%)
Apr 02, 2013 24.98 25.18 24.87 25.03 8,008,690 +0.16(+0.64%)
Apr 01, 2013 25.19 25.31 24.74 24.87 2,103,808 -0.32(-1.29%)
Mar 28, 2013 24.94 25.24 24.92 25.19 3,082,660 +0.21(+0.86%)
Mar 27, 2013 24.79 25.01 24.68 24.98 2,104,370 -0.01(-0.04%)
Mar 26, 2013 24.77 25.02 24.68 24.99 3,021,581 +0.35(+1.42%)
Mar 25, 2013 25.01 25.01 24.50 24.64 4,052,478 -0.29(-1.18%)
Mar 22, 2013 24.84 24.94 24.79 24.93 3,558,419 +0.21(+0.87%)
Mar 21, 2013 24.72 24.81 24.39 24.72 6,046,795 -0.19(-0.78%)
Mar 20, 2013 25.16 25.18 24.81 24.91 2,766,738 +0.02(+0.10%)
Mar 19, 2013 25.07 25.25 24.79 24.89 4,478,276 -0.18(-0.74%)
Mar 18, 2013 25.06 25.27 24.56 25.07 3,277,602 -0.32(-1.26%)
Mar 15, 2013 25.32 25.60 25.28 25.39 4,697,567 -0.06(-0.23%)
Mar 14, 2013 25.29 25.48 25.21 25.45 2,811,171 +0.18(+0.73%)
Mar 13, 2013 25.15 25.31 24.87 25.27 3,199,164 +0.25(+1.02%)
Mar 12, 2013 25.27 25.38 24.83 25.01 3,575,535 -0.33(-1.32%)
Mar 11, 2013 25.05 25.38 25.05 25.35 3,303,546 +0.20(+0.81%)
Mar 08, 2013 24.77 25.14 24.66 25.14 5,594,357 +0.53(+2.15%)
Mar 07, 2013 24.29 24.78 24.26 24.61 5,699,365 +0.46(+1.90%)
Mar 06, 2013 24.17 24.48 24.07 24.16 3,756,725 +0.06(+0.25%)
Mar 05, 2013 23.56 24.24 23.56 24.10 5,556,509 +0.76(+3.25%)
Mar 04, 2013 23.37 23.37 22.86 23.34 5,460,068 -0.06(-0.28%)
Mar 01, 2013 23.53 23.59 23.24 23.40 4,086,200 -0.24(-1.01%)
Feb 28, 2013 23.83 23.93 23.61 23.64 3,097,411 +0.00(+0.02%)
Feb 27, 2013 23.19 23.76 23.17 23.64 2,673,982 +0.43(+1.85%)
Feb 26, 2013 23.11 23.29 22.83 23.21 3,546,486 +0.19(+0.82%)
Feb 25, 2013 23.51 23.59 23.01 23.02 3,557,697 -0.33(-1.41%)
Feb 22, 2013 23.36 23.50 23.25 23.35 2,474,589 +0.08(+0.36%)
Feb 21, 2013 23.49 23.52 23.05 23.26 3,939,565 -0.31(-1.33%)
Feb 20, 2013 24.13 24.13 23.52 23.58 4,560,304 -0.57(-2.35%)
Feb 19, 2013 24.05 24.27 24.01 24.15 2,836,475 +0.18(+0.77%)
Feb 15, 2013 23.95 24.08 23.85 23.96 3,854,187 -0.04(-0.17%)
Feb 14, 2013 23.82 24.01 23.64 24.00 2,291,723 +0.06(+0.27%)
Feb 13, 2013 23.92 23.99 23.68 23.94 2,397,319 +0.12(+0.51%)
Feb 12, 2013 23.84 23.88 23.71 23.82 2,250,379 +0.07(+0.29%)
Feb 11, 2013 23.67 23.76 23.49 23.75 2,096,641 +0.14(+0.61%)
Feb 08, 2013 23.56 23.73 23.41 23.60 2,347,531 +0.17(+0.72%)
Feb 07, 2013 23.37 23.65 23.11 23.43 4,593,638 -0.32(-1.36%)
Feb 06, 2013 23.54 24.01 23.54 23.76 3,763,157 +0.42(+1.79%)
Feb 04, 2013 23.53 23.82 23.28 23.34 4,984,439 -0.29(-1.22%)
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.