Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 24.57 24.68 24.44 24.65 19,846,378 +0.11(+0.43%)
Apr 29, 2013 24.45 24.68 24.36 24.55 18,266,802 +0.23(+0.97%)
Apr 26, 2013 24.03 24.47 23.99 24.31 36,949,724 -0.20(-0.83%)
Apr 25, 2013 24.31 24.57 24.27 24.51 40,992,452 +0.27(+1.12%)
Apr 24, 2013 24.18 24.30 23.96 24.24 25,701,172 +0.18(+0.74%)
Apr 23, 2013 23.84 24.27 23.82 24.06 27,948,612 +0.30(+1.28%)
Apr 22, 2013 23.67 23.85 23.49 23.76 13,691,464 +0.10(+0.41%)
Apr 19, 2013 23.33 23.73 23.31 23.66 21,239,366 +0.28(+1.18%)
Apr 18, 2013 23.65 23.69 23.30 23.39 22,016,814 -0.18(-0.77%)
Apr 17, 2013 23.51 23.72 23.36 23.57 17,788,488 -0.16(-0.67%)
Apr 16, 2013 23.48 23.88 23.39 23.73 21,841,086 +0.34(+1.47%)
Apr 15, 2013 23.77 24.08 23.34 23.38 26,409,514 -0.56(-2.34%)
Apr 12, 2013 23.79 24.19 23.74 23.94 25,713,514 +0.21(+0.87%)
Apr 11, 2013 23.48 23.90 23.42 23.73 25,710,058 +0.32(+1.35%)
Apr 10, 2013 23.35 23.63 23.34 23.42 21,169,766 +0.16(+0.68%)
Apr 09, 2013 23.48 23.50 23.17 23.26 20,636,166 -0.29(-1.22%)
Apr 08, 2013 23.43 23.55 23.28 23.55 18,125,628 +0.13(+0.55%)
Apr 05, 2013 23.18 23.45 22.98 23.42 22,196,984 -0.13(-0.53%)
Apr 04, 2013 23.34 23.63 23.34 23.54 18,679,960 +0.17(+0.71%)
Apr 03, 2013 23.66 23.86 23.25 23.38 27,822,246 -0.23(-0.96%)
Apr 02, 2013 23.17 23.63 23.16 23.61 33,308,804 +0.56(+2.44%)
Apr 01, 2013 23.15 23.23 22.95 23.04 17,300,794 -0.03(-0.14%)
Mar 28, 2013 23.07 23.20 23.04 23.07 18,807,808 +0.02(+0.07%)
Mar 27, 2013 23.04 23.07 22.77 23.06 18,404,522 -0.06(-0.25%)
Mar 26, 2013 23.09 23.16 22.98 23.12 15,125,916 +0.15(+0.64%)
Mar 25, 2013 23.31 23.43 22.75 22.97 26,115,812 -0.28(-1.20%)
Mar 22, 2013 23.22 23.40 23.16 23.25 21,589,834 +0.13(+0.58%)
Mar 21, 2013 23.22 23.27 22.99 23.12 20,503,382 -0.15(-0.66%)
Mar 20, 2013 23.18 23.34 23.09 23.27 23,749,410 +0.24(+1.06%)
Mar 19, 2013 22.90 23.09 22.67 23.03 32,917,858 -0.04(-0.18%)
Mar 18, 2013 23.12 23.27 22.99 23.07 25,967,232 -0.30(-1.27%)
Mar 15, 2013 23.24 23.44 23.20 23.36 37,275,512 -0.01(-0.03%)
Mar 14, 2013 23.71 23.80 23.26 23.37 36,338,132 -0.37(-1.55%)
Mar 13, 2013 23.63 23.82 23.61 23.74 18,351,212 +0.13(+0.53%)
Mar 12, 2013 23.68 23.72 23.49 23.61 28,803,064 -0.13(-0.56%)
Mar 11, 2013 23.66 23.88 23.63 23.75 24,429,122 -0.02(-0.10%)
Mar 08, 2013 23.77 23.89 23.56 23.77 35,090,760 +0.17(+0.72%)
Mar 07, 2013 23.14 23.70 23.13 23.60 45,010,988 +0.47(+2.01%)
Mar 06, 2013 23.00 23.29 22.95 23.14 36,836,688 +0.24(+1.04%)
Mar 05, 2013 22.69 23.01 22.69 22.90 31,917,296 +0.33(+1.45%)
Mar 04, 2013 22.19 22.58 22.15 22.57 25,162,142 +0.34(+1.51%)
Mar 01, 2013 22.13 22.26 21.88 22.23 20,859,774 +0.01(+0.04%)
Feb 28, 2013 22.14 22.35 22.06 22.22 25,757,938 +0.11(+0.51%)
Feb 27, 2013 21.58 22.27 21.51 22.11 29,756,240 +0.52(+2.42%)
Feb 26, 2013 21.65 21.82 21.41 21.59 26,189,854 +0.03(+0.13%)
Feb 25, 2013 22.04 22.17 21.56 21.56 30,441,380 -0.39(-1.77%)
Feb 22, 2013 21.76 21.96 21.59 21.95 28,351,898 +0.33(+1.54%)
Feb 21, 2013 21.50 21.73 21.28 21.62 34,299,988 +0.02(+0.08%)
Feb 20, 2013 22.12 22.22 21.55 21.60 30,784,444 -0.46(-2.09%)
Feb 19, 2013 22.03 22.13 21.89 22.06 29,027,166 +0.04(+0.20%)
Feb 15, 2013 22.53 22.57 21.95 22.02 44,908,812 -0.49(-2.18%)
Feb 14, 2013 22.50 22.61 22.43 22.51 21,964,490 -0.11(-0.50%)
Feb 13, 2013 22.88 22.88 22.49 22.62 17,332,878 -0.17(-0.76%)
Feb 12, 2013 22.69 22.91 22.67 22.80 21,387,452 +0.05(+0.21%)
Feb 11, 2013 22.90 22.90 22.63 22.75 13,469,336 -0.09(-0.41%)
Feb 08, 2013 22.62 22.95 22.62 22.84 17,637,934 +0.21(+0.91%)
Feb 07, 2013 22.71 22.71 22.35 22.63 22,517,834 -0.08(-0.34%)
Feb 06, 2013 22.65 22.81 22.58 22.71 18,384,778 +0.07(+0.30%)
Feb 04, 2013 22.75 22.89 22.57 22.64 19,636,562 -0.31(-1.35%)
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.