Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 26.69 27.14 26.46 27.13 91,709,296 +0.40(+1.50%)
Apr 29, 2013 26.06 26.78 26.04 26.73 72,128,776 +0.67(+2.58%)
Apr 26, 2013 26.15 26.21 25.78 26.05 58,325,000 -0.12(-0.47%)
Apr 25, 2013 25.99 26.92 25.85 26.18 135,049,360 +0.15(+0.57%)
Apr 24, 2013 25.10 26.16 25.08 26.03 110,906,432 +0.95(+3.79%)
Apr 23, 2013 25.16 25.33 24.90 25.08 72,087,280 -0.19(-0.75%)
Apr 22, 2013 24.83 25.55 24.81 25.27 168,258,672 +0.87(+3.58%)
Apr 19, 2013 24.28 24.78 24.27 24.40 121,755,992 +0.80(+3.39%)
Apr 18, 2013 23.73 23.75 23.36 23.60 69,318,136 -0.03(-0.12%)
Apr 17, 2013 23.65 23.80 23.44 23.62 64,471,616 -0.12(-0.50%)
Apr 16, 2013 23.69 23.88 23.52 23.74 64,418,708 +0.23(+0.98%)
Apr 15, 2013 23.48 23.75 23.37 23.51 68,732,552 -0.08(-0.35%)
Apr 12, 2013 23.65 23.78 23.49 23.60 76,730,584 -0.12(-0.50%)
Apr 11, 2013 23.85 23.93 23.55 23.71 159,720,128 -1.10(-4.44%)
Apr 10, 2013 24.24 24.85 24.19 24.82 86,698,256 +0.55(+2.26%)
Apr 09, 2013 23.55 24.44 23.51 24.27 94,844,032 +0.84(+3.57%)
Apr 08, 2013 23.55 23.55 23.33 23.43 42,410,484 -0.09(-0.38%)
Apr 05, 2013 23.13 23.59 23.04 23.52 62,138,948 +0.09(+0.37%)
Apr 04, 2013 23.27 23.45 23.17 23.44 55,225,084 +0.03(+0.12%)
Apr 03, 2013 23.56 23.73 23.39 23.41 42,779,988 -0.20(-0.83%)
Apr 02, 2013 23.43 23.65 23.37 23.60 34,719,236 +0.16(+0.66%)
Apr 01, 2013 23.47 23.49 23.24 23.45 35,626,756 +0.00(+0.02%)
Mar 28, 2013 23.21 23.49 23.16 23.44 67,662,208 +0.19(+0.83%)
Mar 27, 2013 23.06 23.31 23.01 23.25 43,981,908 +0.18(+0.76%)
Mar 26, 2013 23.15 23.23 23.04 23.08 33,946,220 -0.00(-0.02%)
Mar 25, 2013 23.19 23.24 22.92 23.08 53,872,860 -0.07(-0.32%)
Mar 22, 2013 23.10 23.23 23.03 23.15 35,042,712 +0.11(+0.50%)
Mar 21, 2013 23.04 23.24 22.99 23.04 41,768,380 -0.17(-0.72%)
Mar 20, 2013 23.23 23.35 23.10 23.21 43,250,324 +0.11(+0.48%)
Mar 19, 2013 23.05 23.13 22.97 23.10 63,325,864 +0.07(+0.28%)
Mar 18, 2013 22.85 23.18 22.79 23.03 54,692,764 +0.05(+0.23%)
Mar 15, 2013 22.97 23.08 22.93 22.98 113,119,160 -0.08(-0.36%)
Mar 14, 2013 22.95 23.08 22.89 23.06 68,222,400 +0.18(+0.79%)
Mar 13, 2013 22.84 22.97 22.74 22.88 35,497,280 +0.00(+0.02%)
Mar 12, 2013 22.82 22.91 22.65 22.87 47,893,436 +0.03(+0.14%)
Mar 11, 2013 22.90 22.92 22.68 22.84 44,689,748 -0.11(-0.46%)
Mar 08, 2013 23.15 23.22 22.92 22.95 45,963,540 -0.11(-0.50%)
Mar 07, 2013 23.04 23.18 22.95 23.06 35,623,312 +0.04(+0.18%)
Mar 06, 2013 23.12 23.14 22.77 23.02 62,773,012 -0.21(-0.92%)
Mar 05, 2013 23.19 23.39 23.08 23.24 50,552,036 +0.16(+0.71%)
Mar 04, 2013 22.83 23.07 22.70 23.07 46,564,580 +0.16(+0.72%)
Mar 01, 2013 22.72 22.93 22.56 22.91 42,523,288 +0.12(+0.54%)
Feb 28, 2013 22.85 22.92 22.74 22.78 43,728,616 -0.01(-0.04%)
Feb 27, 2013 22.47 22.95 22.40 22.79 44,401,056 +0.36(+1.61%)
Feb 26, 2013 22.44 22.62 22.41 22.43 60,911,228 +0.00(+0.00%)
Feb 25, 2013 22.92 22.99 22.43 22.43 58,579,844 -0.32(-1.41%)
Feb 22, 2013 22.69 22.75 22.52 22.75 38,348,224 +0.22(+0.98%)
Feb 21, 2013 22.74 22.74 22.32 22.53 59,881,196 -0.31(-1.36%)
Feb 20, 2013 23.06 23.11 22.81 22.84 53,819,396 -0.14(-0.62%)
Feb 19, 2013 22.85 23.02 22.78 22.99 47,346,404 +0.22(+0.95%)
Feb 15, 2013 22.79 22.89 22.66 22.77 61,089,760 -0.02(-0.11%)
Feb 14, 2013 22.70 22.81 22.65 22.79 40,182,768 +0.01(+0.04%)
Feb 13, 2013 22.70 22.85 22.66 22.78 51,319,120 +0.12(+0.54%)
Feb 12, 2013 22.66 22.76 22.56 22.66 44,276,504 +0.02(+0.07%)
Feb 11, 2013 22.48 22.70 22.35 22.65 39,671,644 +0.25(+1.13%)
Feb 08, 2013 22.23 22.52 22.20 22.39 40,991,344 +0.22(+0.98%)
Feb 07, 2013 22.23 22.26 22.03 22.18 46,782,960 -0.05(-0.21%)
Feb 06, 2013 22.26 22.39 22.15 22.22 51,514,668 -0.08(-0.36%)
Feb 04, 2013 22.65 22.78 22.29 22.30 62,150,576 -0.40(-1.75%)
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.