Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 30.06 30.22 29.95 30.14 6,835,994 -0.46(-1.49%)
Apr 29, 2013 30.48 30.67 30.42 30.60 3,443,084 +0.15(+0.50%)
Apr 26, 2013 30.27 30.46 30.24 30.45 3,687,135 +0.21(+0.69%)
Apr 25, 2013 30.32 30.53 30.06 30.24 8,057,148 +0.26(+0.88%)
Apr 24, 2013 30.04 30.10 29.75 29.97 7,648,826 +0.13(+0.45%)
Apr 23, 2013 29.87 30.04 29.78 29.84 7,193,591 +0.27(+0.93%)
Apr 22, 2013 29.44 29.65 29.34 29.57 5,068,215 +0.12(+0.42%)
Apr 19, 2013 29.39 29.53 29.29 29.44 5,866,631 +0.03(+0.10%)
Apr 18, 2013 29.71 29.74 29.26 29.41 11,771,714 +0.03(+0.10%)
Apr 17, 2013 28.57 29.45 28.52 29.39 13,618,228 +0.56(+1.94%)
Apr 16, 2013 28.79 28.83 28.57 28.82 4,686,601 +0.09(+0.30%)
Apr 15, 2013 28.62 29.28 28.57 28.74 11,437,775 +0.44(+1.57%)
Apr 12, 2013 28.29 28.31 28.11 28.29 6,628,780 -0.03(-0.10%)
Apr 11, 2013 27.98 28.34 27.96 28.32 8,728,118 +0.45(+1.61%)
Apr 10, 2013 27.59 27.90 27.58 27.87 5,172,226 +0.25(+0.91%)
Apr 09, 2013 27.58 27.68 27.44 27.62 5,858,132 +0.15(+0.53%)
Apr 08, 2013 27.31 27.49 27.24 27.48 3,846,915 +0.16(+0.60%)
Apr 05, 2013 27.21 27.34 27.07 27.31 3,119,651 -0.11(-0.40%)
Apr 04, 2013 27.31 27.46 27.30 27.42 3,511,007 +0.01(+0.02%)
Apr 03, 2013 27.49 27.53 27.38 27.42 2,700,528 +0.00(+0.00%)
Apr 02, 2013 27.39 27.49 27.37 27.42 3,726,103 +0.05(+0.17%)
Apr 01, 2013 27.20 27.41 27.16 27.37 2,536,119 -0.01(-0.04%)
Mar 28, 2013 27.25 27.48 27.21 27.38 4,424,602 +0.31(+1.14%)
Mar 27, 2013 26.77 27.10 26.73 27.07 5,041,093 +0.22(+0.83%)
Mar 26, 2013 26.72 26.86 26.68 26.85 5,149,627 -0.20(-0.73%)
Mar 25, 2013 27.00 27.16 26.92 27.05 3,181,024 -0.06(-0.22%)
Mar 22, 2013 27.11 27.25 27.07 27.11 4,007,803 +0.25(+0.91%)
Mar 21, 2013 26.77 26.97 26.75 26.86 4,170,788 +0.07(+0.26%)
Mar 20, 2013 26.86 26.90 26.73 26.79 4,426,485 +0.08(+0.31%)
Mar 19, 2013 26.59 26.78 26.51 26.71 4,712,175 +0.37(+1.42%)
Mar 18, 2013 26.37 26.45 26.27 26.34 3,536,181 -0.11(-0.40%)
Mar 15, 2013 26.41 26.50 26.31 26.44 3,414,792 +0.05(+0.18%)
Mar 14, 2013 26.21 26.40 26.16 26.40 4,209,100 +0.35(+1.34%)
Mar 13, 2013 26.00 26.08 25.90 26.05 2,886,525 -0.02(-0.07%)
Mar 12, 2013 25.99 26.16 25.99 26.06 3,249,507 +0.00(+0.00%)
Mar 11, 2013 25.98 26.07 25.96 26.06 2,326,870 +0.04(+0.16%)
Mar 08, 2013 26.00 26.53 25.85 26.02 3,671,818 -0.15(-0.56%)
Mar 07, 2013 26.12 26.20 26.07 26.17 3,699,560 +0.10(+0.38%)
Mar 06, 2013 25.98 26.09 25.87 26.07 6,590,657 +0.03(+0.11%)
Mar 05, 2013 26.05 26.11 26.00 26.04 4,156,838 +0.18(+0.68%)
Mar 04, 2013 25.60 25.92 25.58 25.87 4,734,150 +0.05(+0.20%)
Mar 01, 2013 25.54 25.84 25.50 25.81 4,578,295 +0.11(+0.43%)
Feb 28, 2013 25.74 25.88 25.70 25.70 4,958,293 -0.14(-0.54%)
Feb 27, 2013 25.70 25.94 25.67 25.84 5,149,361 +0.05(+0.18%)
Feb 26, 2013 25.92 26.00 25.76 25.80 3,512,633 -0.04(-0.14%)
Feb 25, 2013 25.98 26.19 25.83 25.83 5,684,949 -0.52(-1.97%)
Feb 22, 2013 26.25 26.37 26.19 26.35 3,958,084 +0.22(+0.83%)
Feb 21, 2013 26.17 26.24 26.05 26.13 3,814,796 -0.32(-1.21%)
Feb 20, 2013 26.50 26.62 26.43 26.45 4,250,597 +0.02(+0.07%)
Feb 19, 2013 26.31 26.45 26.28 26.44 3,951,596 +0.21(+0.79%)
Feb 15, 2013 26.22 26.37 26.21 26.23 5,389,799 -0.02(-0.09%)
Feb 14, 2013 26.10 26.28 26.08 26.25 3,967,795 +0.06(+0.22%)
Feb 13, 2013 26.24 26.32 26.15 26.20 3,784,413 +0.03(+0.13%)
Feb 12, 2013 26.17 26.26 26.16 26.16 2,775,797 +0.00(+0.00%)
Feb 11, 2013 26.21 26.25 26.14 26.16 3,223,241 +0.01(+0.04%)
Feb 08, 2013 26.14 26.27 26.13 26.15 3,152,830 +0.12(+0.44%)
Feb 07, 2013 25.97 26.13 25.90 26.04 3,535,755 -0.08(-0.31%)
Feb 06, 2013 25.91 26.19 25.83 26.12 7,433,748 -0.05(-0.20%)
Feb 04, 2013 26.10 26.22 26.01 26.17 3,716,542 -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.