Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.38 25.41 25.17 25.34 17,770,732 +0.56(+2.28%)
Apr 29, 2013 24.54 24.88 24.53 24.77 10,581,917 +0.25(+1.02%)
Apr 26, 2013 24.43 24.60 24.51 24.52 7,329,304 -0.05(-0.19%)
Apr 25, 2013 24.66 24.86 24.55 24.57 10,232,673 +0.12(+0.48%)
Apr 24, 2013 24.34 24.54 24.33 24.45 8,918,204 +0.27(+1.11%)
Apr 23, 2013 23.97 24.20 23.95 24.19 11,387,522 +0.27(+1.14%)
Apr 22, 2013 23.78 23.97 23.69 23.91 12,177,247 +0.09(+0.39%)
Apr 19, 2013 23.86 23.91 23.76 23.82 15,072,701 -0.06(-0.24%)
Apr 18, 2013 23.49 24.00 23.32 23.88 17,036,670 +0.50(+2.14%)
Apr 17, 2013 23.64 23.65 23.36 23.38 19,511,076 -0.53(-2.24%)
Apr 16, 2013 23.97 24.05 23.83 23.91 10,664,760 +0.11(+0.46%)
Apr 15, 2013 23.82 24.00 23.78 23.80 15,992,400 -0.35(-1.47%)
Apr 12, 2013 24.16 24.21 23.91 24.16 7,508,768 -0.12(-0.50%)
Apr 11, 2013 24.23 24.39 24.16 24.28 8,026,200 +0.12(+0.51%)
Apr 10, 2013 24.34 24.38 24.05 24.16 10,836,213 -0.10(-0.43%)
Apr 09, 2013 24.03 24.36 23.98 24.26 8,440,647 +0.31(+1.29%)
Apr 08, 2013 23.97 24.02 23.86 23.96 8,016,632 -0.17(-0.72%)
Apr 05, 2013 23.86 24.13 23.83 24.13 7,432,614 +0.14(+0.58%)
Apr 04, 2013 24.09 24.18 23.93 23.99 10,271,952 -0.36(-1.48%)
Apr 03, 2013 24.54 24.58 24.29 24.35 10,507,542 -0.14(-0.57%)
Apr 02, 2013 24.52 24.54 24.44 24.49 12,075,801 +0.08(+0.31%)
Apr 01, 2013 24.61 24.64 24.31 24.41 7,206,393 -0.20(-0.80%)
Mar 28, 2013 24.59 24.65 24.32 24.61 9,748,215 +0.05(+0.21%)
Mar 27, 2013 24.34 24.59 24.25 24.56 7,761,908 -0.03(-0.14%)
Mar 26, 2013 24.41 24.62 24.41 24.59 10,640,373 +0.21(+0.86%)
Mar 25, 2013 24.47 24.50 24.32 24.39 9,859,217 -0.02(-0.10%)
Mar 22, 2013 24.42 24.50 24.22 24.41 17,004,472 +0.65(+2.71%)
Mar 21, 2013 23.63 23.91 23.60 23.76 10,111,560 +0.04(+0.17%)
Mar 20, 2013 23.82 23.85 23.64 23.72 8,500,440 -0.10(-0.44%)
Mar 19, 2013 23.84 23.84 23.65 23.83 8,777,443 +0.20(+0.84%)
Mar 18, 2013 23.69 23.80 23.55 23.63 8,088,896 -0.24(-1.02%)
Mar 15, 2013 23.59 23.87 23.54 23.87 13,665,837 +0.05(+0.20%)
Mar 14, 2013 23.41 23.84 23.40 23.83 9,476,061 +0.47(+2.02%)
Mar 13, 2013 23.36 23.46 23.30 23.36 10,266,977 -0.13(-0.54%)
Mar 12, 2013 23.58 23.65 23.46 23.48 9,519,466 -0.11(-0.47%)
Mar 11, 2013 23.55 23.62 23.46 23.59 11,267,514 +0.12(+0.52%)
Mar 08, 2013 23.57 23.58 23.46 23.47 12,953,888 -0.15(-0.64%)
Mar 07, 2013 23.65 23.71 23.61 23.62 10,538,121 -0.03(-0.15%)
Mar 06, 2013 23.65 23.73 23.59 23.66 14,766,007 +0.13(+0.57%)
Mar 05, 2013 23.61 23.63 23.48 23.53 12,330,362 +0.11(+0.47%)
Mar 04, 2013 23.50 23.51 23.25 23.41 10,377,093 -0.02(-0.10%)
Mar 01, 2013 23.34 23.51 23.24 23.44 10,187,895 -0.04(-0.17%)
Feb 28, 2013 23.59 23.65 23.48 23.48 13,346,907 -0.17(-0.71%)
Feb 27, 2013 23.51 23.75 23.48 23.65 13,702,519 +0.06(+0.25%)
Feb 26, 2013 23.59 23.68 23.42 23.59 13,191,975 +0.11(+0.47%)
Feb 25, 2013 23.93 24.09 23.48 23.48 21,278,338 -0.83(-3.42%)
Feb 22, 2013 23.68 24.52 23.57 24.31 27,750,436 +0.60(+2.55%)
Feb 21, 2013 23.66 23.77 23.34 23.71 14,798,941 -0.01(-0.02%)
Feb 20, 2013 24.04 24.07 23.71 23.71 21,156,310 -0.44(-1.83%)
Feb 19, 2013 24.08 24.18 24.07 24.15 22,482,702 -0.23(-0.93%)
Feb 15, 2013 24.32 24.44 24.32 24.38 22,818,328 -0.18(-0.73%)
Feb 14, 2013 24.32 24.66 24.29 24.56 19,271,344 -0.11(-0.45%)
Feb 13, 2013 24.82 24.89 24.62 24.67 15,379,289 -0.20(-0.82%)
Feb 12, 2013 24.70 24.94 24.66 24.87 17,785,914 +0.19(+0.77%)
Feb 11, 2013 24.66 24.74 24.42 24.68 15,315,807 -0.09(-0.37%)
Feb 08, 2013 24.66 24.97 24.66 24.78 14,783,571 +0.01(+0.02%)
Feb 07, 2013 25.05 25.16 24.68 24.77 10,912,372 -0.48(-1.89%)
Feb 06, 2013 25.01 25.25 24.97 25.25 17,049,606 +0.22(+0.87%)
Feb 04, 2013 25.18 25.33 24.97 25.03 12,163,366 -0.67(-2.59%)
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.