Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 32.56 33.11 32.28 33.10 75,164,487 +0.49(+1.50%)
Apr 29, 2013 31.80 32.68 31.77 32.61 59,116,388 +0.82(+2.58%)
Apr 26, 2013 31.90 31.98 31.45 31.79 47,802,884 -0.15(-0.47%)
Apr 25, 2013 31.71 32.84 31.54 31.94 110,685,794 +0.18(+0.57%)
Apr 24, 2013 30.62 31.92 30.60 31.76 90,898,370 +1.16(+3.79%)
Apr 23, 2013 30.70 30.90 30.38 30.60 59,082,380 -0.23(-0.75%)
Apr 22, 2013 30.30 31.18 30.27 30.83 137,903,979 +1.07(+3.58%)
Apr 19, 2013 29.62 30.24 29.61 29.76 99,790,616 +0.97(+3.39%)
Apr 18, 2013 28.95 28.98 28.50 28.79 56,812,804 -0.04(-0.12%)
Apr 17, 2013 28.85 29.04 28.60 28.83 52,840,621 -0.14(-0.50%)
Apr 16, 2013 28.90 29.14 28.70 28.97 52,797,256 +0.28(+0.98%)
Apr 15, 2013 28.65 28.98 28.51 28.69 56,332,862 -0.10(-0.35%)
Apr 12, 2013 28.85 29.02 28.66 28.79 62,888,012 -0.14(-0.50%)
Apr 11, 2013 29.10 29.20 28.73 28.93 130,905,838 -1.35(-4.44%)
Apr 10, 2013 29.57 30.32 29.52 30.28 71,057,461 +0.67(+2.26%)
Apr 09, 2013 28.73 29.82 28.68 29.61 77,733,707 +1.02(+3.57%)
Apr 08, 2013 28.73 28.73 28.47 28.59 34,759,424 -0.11(-0.38%)
Apr 05, 2013 28.22 28.78 28.11 28.70 50,928,776 +0.11(+0.37%)
Apr 04, 2013 28.39 28.61 28.27 28.59 45,262,208 +0.04(+0.12%)
Apr 03, 2013 28.75 28.95 28.54 28.56 35,062,269 -0.24(-0.83%)
Apr 02, 2013 28.59 28.85 28.52 28.80 28,455,715 +0.19(+0.66%)
Apr 01, 2013 28.64 28.66 28.36 28.61 29,199,515 +0.01(+0.02%)
Mar 28, 2013 28.32 28.66 28.26 28.61 55,455,613 +0.23(+0.83%)
Mar 27, 2013 28.14 28.45 28.08 28.37 36,047,356 +0.21(+0.76%)
Mar 26, 2013 28.24 28.34 28.11 28.16 27,822,154 -0.00(-0.02%)
Mar 25, 2013 28.30 28.35 27.96 28.16 44,153,931 -0.09(-0.32%)
Mar 22, 2013 28.19 28.34 28.10 28.25 28,720,834 +0.14(+0.50%)
Mar 21, 2013 28.11 28.36 28.05 28.11 34,233,161 -0.20(-0.72%)
Mar 20, 2013 28.34 28.49 28.18 28.32 35,447,752 +0.14(+0.48%)
Mar 19, 2013 28.12 28.22 28.03 28.18 51,901,568 +0.08(+0.28%)
Mar 18, 2013 27.88 28.28 27.81 28.10 44,825,922 +0.07(+0.23%)
Mar 15, 2013 28.03 28.16 27.98 28.04 92,711,915 -0.10(-0.36%)
Mar 14, 2013 28.00 28.16 27.93 28.14 55,914,743 +0.22(+0.79%)
Mar 13, 2013 27.87 28.02 27.75 27.92 29,093,396 +0.01(+0.02%)
Mar 12, 2013 27.84 27.95 27.64 27.91 39,253,226 +0.04(+0.14%)
Mar 11, 2013 27.94 27.97 27.67 27.87 36,627,500 -0.13(-0.46%)
Mar 08, 2013 28.25 28.33 27.96 28.00 37,671,493 -0.14(-0.50%)
Mar 07, 2013 28.11 28.28 28.00 28.14 29,196,691 +0.05(+0.18%)
Mar 06, 2013 28.21 28.23 27.78 28.09 51,448,452 -0.26(-0.92%)
Mar 05, 2013 28.29 28.54 28.16 28.35 41,432,199 +0.20(+0.71%)
Mar 04, 2013 27.85 28.15 27.70 28.15 38,164,099 +0.20(+0.72%)
Mar 01, 2013 27.72 27.98 27.52 27.95 34,851,878 +0.15(+0.54%)
Feb 28, 2013 27.89 27.96 27.75 27.80 35,839,761 -0.01(-0.04%)
Feb 27, 2013 27.42 28.00 27.33 27.81 36,390,889 +0.44(+1.61%)
Feb 26, 2013 27.38 27.60 27.34 27.37 49,922,543 +0.00(+0.00%)
Feb 25, 2013 27.97 28.05 27.37 27.37 48,011,752 -0.39(-1.40%)
Feb 22, 2013 27.68 27.76 27.48 27.76 31,430,018 +0.27(+0.98%)
Feb 21, 2013 27.74 27.74 27.23 27.49 49,078,338 -0.38(-1.36%)
Feb 20, 2013 28.13 28.20 27.83 27.87 44,110,112 -0.17(-0.62%)
Feb 19, 2013 27.88 28.09 27.80 28.05 38,804,881 +0.04(+0.12%)
Feb 15, 2013 28.04 28.16 27.88 28.01 49,657,740 -0.03(-0.11%)
Feb 14, 2013 27.92 28.06 27.87 28.04 32,663,174 +0.01(+0.04%)
Feb 13, 2013 27.93 28.11 27.88 28.03 41,715,530 +0.15(+0.54%)
Feb 12, 2013 27.88 28.00 27.75 27.88 35,990,829 +0.02(+0.07%)
Feb 11, 2013 27.65 27.92 27.50 27.86 32,247,699 +0.31(+1.13%)
Feb 08, 2013 27.35 27.71 27.31 27.55 33,320,436 +0.27(+0.98%)
Feb 07, 2013 27.35 27.39 27.10 27.28 38,028,240 -0.06(-0.21%)
Feb 06, 2013 27.38 27.54 27.25 27.34 41,874,481 -0.10(-0.36%)
Feb 04, 2013 27.87 28.02 27.42 27.44 50,520,042 -0.49(-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.