Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 27.13 27.85 27.00 27.77 36,205,680 +0.79(+2.92%)
Apr 29, 2013 27.16 27.41 26.86 26.98 29,037,142 +0.13(+0.48%)
Apr 26, 2013 26.60 27.62 26.60 26.85 33,017,958 +0.71(+2.72%)
Apr 25, 2013 26.07 26.40 26.00 26.14 17,097,350 +0.03(+0.11%)
Apr 24, 2013 25.93 26.40 25.80 26.11 19,708,588 +0.13(+0.50%)
Apr 23, 2013 26.21 26.33 25.77 25.98 25,155,928 +0.01(+0.04%)
Apr 22, 2013 25.81 26.36 25.70 25.97 25,655,502 +0.24(+0.93%)
Apr 19, 2013 25.62 25.96 25.33 25.73 20,355,948 +0.04(+0.16%)
Apr 18, 2013 26.82 26.82 25.15 25.69 39,027,084 -0.93(-3.51%)
Apr 17, 2013 26.65 27.20 26.39 26.62 26,418,656 -0.30(-1.10%)
Apr 16, 2013 26.81 27.11 26.40 26.92 27,365,896 +0.40(+1.51%)
Apr 15, 2013 27.16 27.48 26.36 26.52 30,198,584 -0.88(-3.21%)
Apr 12, 2013 28.00 28.00 27.24 27.40 28,697,400 -0.62(-2.20%)
Apr 11, 2013 27.48 28.10 27.25 28.02 33,321,888 +0.45(+1.62%)
Apr 10, 2013 27.01 27.84 26.90 27.57 45,909,992 +0.98(+3.69%)
Apr 09, 2013 26.58 26.89 26.42 26.59 21,284,864 -0.26(-0.96%)
Apr 08, 2013 27.19 27.20 26.63 26.85 27,240,676 -0.54(-1.98%)
Apr 05, 2013 26.86 27.80 26.61 27.39 64,566,512 +0.32(+1.17%)
Apr 04, 2013 26.62 27.23 26.11 27.07 81,936,560 +0.82(+3.13%)
Apr 03, 2013 25.83 26.39 25.70 26.25 48,143,472 +0.83(+3.27%)
Apr 02, 2013 25.77 26.12 25.30 25.42 35,124,892 -0.11(-0.43%)
Apr 01, 2013 25.63 25.89 25.28 25.53 22,214,472 -0.05(-0.20%)
Mar 28, 2013 26.09 26.17 25.52 25.58 28,585,612 -0.51(-1.95%)
Mar 27, 2013 25.00 26.28 24.72 26.09 52,262,980 +0.89(+3.51%)
Mar 26, 2013 25.08 25.48 25.03 25.20 26,941,700 +0.07(+0.29%)
Mar 25, 2013 25.75 25.80 25.08 25.13 39,170,976 -0.60(-2.33%)
Mar 22, 2013 25.80 26.01 25.63 25.73 18,456,268 -0.01(-0.04%)
Mar 21, 2013 25.66 26.11 25.56 25.74 24,304,988 -0.12(-0.46%)
Mar 20, 2013 26.68 26.69 25.78 25.86 43,949,048 -0.69(-2.60%)
Mar 19, 2013 26.53 26.90 26.21 26.55 25,234,592 +0.06(+0.23%)
Mar 18, 2013 26.37 26.79 25.78 26.49 26,627,806 -0.16(-0.58%)
Mar 15, 2013 27.03 27.06 26.56 26.64 31,570,068 -0.39(-1.46%)
Mar 14, 2013 27.10 27.43 26.83 27.04 27,619,164 -0.04(-0.15%)
Mar 13, 2013 27.62 27.65 26.92 27.08 39,563,248 -0.75(-2.69%)
Mar 12, 2013 28.10 28.32 27.60 27.83 27,526,792 -0.31(-1.10%)
Mar 11, 2013 28.01 28.64 27.83 28.14 35,594,236 +0.18(+0.64%)
Mar 08, 2013 28.43 28.47 27.73 27.96 44,198,840 -0.62(-2.16%)
Mar 07, 2013 27.57 28.68 27.47 28.58 74,463,768 +1.13(+4.10%)
Mar 06, 2013 28.10 28.13 27.35 27.45 33,483,680 -0.07(-0.25%)
Mar 05, 2013 27.88 28.18 27.21 27.52 40,238,828 -0.20(-0.72%)
Mar 04, 2013 27.76 28.06 27.44 27.72 32,378,622 -0.06(-0.22%)
Mar 01, 2013 27.05 28.12 26.81 27.78 54,064,732 +0.53(+1.94%)
Feb 28, 2013 26.77 27.30 26.34 27.25 82,988,416 +0.38(+1.41%)
Feb 27, 2013 27.34 27.34 26.63 26.87 44,265,624 -0.52(-1.90%)
Feb 26, 2013 27.36 27.46 26.70 27.39 31,585,894 +0.26(+0.96%)
Feb 22, 2013 27.62 27.63 26.82 27.13 36,350,148 -0.15(-0.56%)
Feb 21, 2013 28.28 28.55 27.15 27.28 49,589,612 -1.18(-4.14%)
Feb 20, 2013 28.92 29.05 28.33 28.46 42,056,064 -0.47(-1.62%)
Feb 19, 2013 28.23 29.08 28.12 28.93 49,359,300 +0.61(+2.15%)
Feb 15, 2013 28.52 28.75 28.09 28.32 33,109,104 -0.18(-0.63%)
Feb 14, 2013 28.02 28.63 28.01 28.50 35,582,904 +0.59(+2.12%)
Feb 13, 2013 27.36 28.32 27.31 27.91 50,115,176 +0.54(+1.96%)
Feb 12, 2013 27.67 28.16 27.10 27.37 93,422,000 -0.89(-3.15%)
Feb 11, 2013 28.61 28.68 28.04 28.26 37,031,800 -0.29(-1.00%)
Feb 08, 2013 28.89 29.17 28.51 28.55 37,708,728 -0.10(-0.37%)
Feb 07, 2013 29.11 29.15 28.27 28.65 34,462,224 -0.40(-1.38%)
Feb 06, 2013 28.74 29.29 28.66 29.05 38,316,816 +0.94(+3.35%)
Feb 04, 2013 29.06 29.20 28.01 28.11 92,171,336 -1.62(-5.45%)
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.