Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 26.69 27.14 26.46 27.13 91,707,288 +0.40(+1.50%)
Apr 29, 2013 26.06 26.79 26.04 26.73 72,127,192 +0.67(+2.58%)
Apr 26, 2013 26.15 26.21 25.78 26.06 58,323,724 -0.12(-0.47%)
Apr 25, 2013 25.99 26.92 25.85 26.18 135,046,400 +0.15(+0.57%)
Apr 24, 2013 25.10 26.16 25.08 26.03 110,904,008 +0.95(+3.79%)
Apr 23, 2013 25.16 25.33 24.90 25.08 72,085,704 -0.19(-0.75%)
Apr 22, 2013 24.83 25.56 24.81 25.27 168,254,992 +0.87(+3.58%)
Apr 19, 2013 24.28 24.79 24.27 24.40 121,753,328 +0.80(+3.39%)
Apr 18, 2013 23.73 23.75 23.36 23.60 69,316,616 -0.03(-0.12%)
Apr 17, 2013 23.65 23.80 23.44 23.63 64,470,204 -0.12(-0.50%)
Apr 16, 2013 23.69 23.88 23.52 23.74 64,417,296 +0.23(+0.98%)
Apr 15, 2013 23.48 23.75 23.37 23.51 68,731,048 -0.08(-0.35%)
Apr 12, 2013 23.65 23.79 23.49 23.60 76,728,904 -0.12(-0.50%)
Apr 11, 2013 23.85 23.93 23.55 23.72 159,716,640 -1.10(-4.44%)
Apr 10, 2013 24.24 24.85 24.20 24.82 86,696,360 +0.55(+2.26%)
Apr 09, 2013 23.55 24.44 23.51 24.27 94,841,960 +0.84(+3.57%)
Apr 08, 2013 23.55 23.55 23.33 23.43 42,409,556 -0.09(-0.38%)
Apr 05, 2013 23.13 23.59 23.04 23.52 62,137,588 +0.09(+0.37%)
Apr 04, 2013 23.27 23.45 23.17 23.44 55,223,876 +0.03(+0.12%)
Apr 03, 2013 23.56 23.73 23.39 23.41 42,779,052 -0.20(-0.83%)
Apr 02, 2013 23.43 23.65 23.38 23.60 34,718,476 +0.16(+0.66%)
Apr 01, 2013 23.47 23.49 23.24 23.45 35,625,976 +0.00(+0.02%)
Mar 28, 2013 23.21 23.49 23.16 23.45 67,660,728 +0.19(+0.83%)
Mar 27, 2013 23.06 23.31 23.01 23.25 43,980,944 +0.18(+0.76%)
Mar 26, 2013 23.15 23.23 23.04 23.08 33,945,476 -0.00(-0.02%)
Mar 25, 2013 23.20 23.24 22.92 23.08 53,871,680 -0.07(-0.32%)
Mar 22, 2013 23.10 23.23 23.03 23.15 35,041,944 +0.11(+0.50%)
Mar 21, 2013 23.04 23.24 22.99 23.04 41,767,468 -0.17(-0.72%)
Mar 20, 2013 23.23 23.35 23.10 23.21 43,249,376 +0.11(+0.48%)
Mar 19, 2013 23.05 23.13 22.97 23.10 63,324,480 +0.07(+0.28%)
Mar 18, 2013 22.85 23.18 22.79 23.03 54,691,564 +0.05(+0.23%)
Mar 15, 2013 22.97 23.08 22.93 22.98 113,116,688 -0.08(-0.36%)
Mar 14, 2013 22.95 23.08 22.89 23.06 68,220,904 +0.18(+0.79%)
Mar 13, 2013 22.84 22.97 22.74 22.88 35,496,504 +0.00(+0.02%)
Mar 12, 2013 22.82 22.91 22.65 22.88 47,892,384 +0.03(+0.14%)
Mar 11, 2013 22.90 22.92 22.68 22.84 44,688,772 -0.11(-0.46%)
Mar 08, 2013 23.15 23.22 22.92 22.95 45,962,532 -0.11(-0.50%)
Mar 07, 2013 23.04 23.18 22.95 23.06 35,622,532 +0.04(+0.18%)
Mar 06, 2013 23.12 23.14 22.77 23.02 62,771,636 -0.21(-0.92%)
Mar 05, 2013 23.19 23.39 23.08 23.24 50,550,928 +0.16(+0.71%)
Mar 04, 2013 22.83 23.07 22.70 23.07 46,563,560 +0.16(+0.72%)
Mar 01, 2013 22.72 22.93 22.56 22.91 42,522,360 +0.12(+0.54%)
Feb 28, 2013 22.85 22.92 22.74 22.79 43,727,660 -0.01(-0.04%)
Feb 27, 2013 22.47 22.95 22.40 22.79 44,400,084 +0.36(+1.61%)
Feb 26, 2013 22.44 22.62 22.41 22.43 60,909,896 +0.00(+0.00%)
Feb 25, 2013 22.92 22.99 22.43 22.43 58,578,560 -0.32(-1.41%)
Feb 22, 2013 22.69 22.75 22.52 22.75 38,347,388 +0.22(+0.98%)
Feb 21, 2013 22.74 22.74 22.32 22.53 59,879,888 -0.31(-1.36%)
Feb 20, 2013 23.06 23.11 22.81 22.84 53,818,216 -0.14(-0.62%)
Feb 19, 2013 22.85 23.02 22.79 22.99 47,345,368 +0.22(+0.95%)
Feb 15, 2013 22.79 22.89 22.66 22.77 61,088,424 -0.02(-0.11%)
Feb 14, 2013 22.70 22.81 22.66 22.79 40,181,892 +0.01(+0.04%)
Feb 13, 2013 22.70 22.85 22.66 22.79 51,318,000 +0.12(+0.54%)
Feb 12, 2013 22.66 22.76 22.56 22.66 44,275,536 +0.02(+0.07%)
Feb 11, 2013 22.48 22.70 22.35 22.65 39,670,780 +0.25(+1.13%)
Feb 08, 2013 22.23 22.52 22.20 22.39 40,990,448 +0.22(+0.98%)
Feb 07, 2013 22.23 22.26 22.03 22.18 46,781,936 -0.05(-0.21%)
Feb 06, 2013 22.26 22.39 22.15 22.22 51,513,540 -0.08(-0.36%)
Feb 04, 2013 22.66 22.78 22.29 22.31 62,149,216 -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.