Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.84 26.11 25.82 26.10 2,945,550 +0.20(+0.77%)
Apr 29, 2013 25.80 25.98 25.68 25.90 1,979,595 +0.19(+0.72%)
Apr 26, 2013 25.97 26.00 25.70 25.71 3,009,029 -0.29(-1.13%)
Apr 25, 2013 25.93 26.04 25.85 26.00 0 +0.17(+0.67%)
Apr 24, 2013 25.90 25.98 25.79 25.83 0 -0.01(-0.03%)
Apr 23, 2013 25.71 25.85 25.47 25.84 3,469,309 +0.35(+1.38%)
Apr 22, 2013 25.52 25.60 25.16 25.49 2,380,661 +0.11(+0.45%)
Apr 19, 2013 25.21 25.43 25.21 25.37 3,533,270 +0.05(+0.20%)
Apr 18, 2013 25.65 25.68 25.20 25.32 3,524,238 -0.22(-0.84%)
Apr 17, 2013 25.38 25.61 25.26 25.54 5,086,741 -0.02(-0.08%)
Apr 16, 2013 25.45 25.65 25.35 25.56 3,932,515 +0.23(+0.91%)
Apr 15, 2013 25.70 25.91 25.27 25.33 4,778,535 -0.57(-2.21%)
Apr 12, 2013 25.88 25.90 25.67 25.90 2,513,559 +0.04(+0.14%)
Apr 11, 2013 25.65 25.92 25.63 25.87 2,254,954 +0.21(+0.81%)
Apr 10, 2013 25.31 25.69 25.25 25.66 3,603,339 +0.42(+1.65%)
Apr 09, 2013 25.26 25.30 25.00 25.25 3,653,314 +0.11(+0.46%)
Apr 08, 2013 24.99 25.13 24.93 25.13 2,134,295 +0.12(+0.49%)
Apr 05, 2013 25.41 25.41 24.84 25.01 5,300,400 -0.52(-2.02%)
Apr 04, 2013 25.41 25.66 25.39 25.52 2,579,980 +0.11(+0.42%)
Apr 03, 2013 25.73 25.77 25.36 25.42 4,275,067 -0.29(-1.14%)
Apr 02, 2013 25.52 25.74 25.30 25.71 4,732,469 +0.39(+1.53%)
Apr 01, 2013 24.99 25.45 24.98 25.32 5,164,465 +0.19(+0.77%)
Mar 28, 2013 24.97 25.22 24.44 25.13 6,924,867 +0.21(+0.86%)
Mar 27, 2013 24.78 25.07 24.71 24.92 4,045,927 -0.06(-0.23%)
Mar 26, 2013 24.67 25.02 24.67 24.97 3,233,909 +0.35(+1.43%)
Mar 25, 2013 24.72 24.85 24.55 24.62 3,863,613 -0.06(-0.26%)
Mar 22, 2013 24.51 24.69 24.39 24.69 3,003,903 +0.20(+0.82%)
Mar 21, 2013 24.58 24.58 24.36 24.49 3,883,626 -0.16(-0.67%)
Mar 20, 2013 24.45 24.71 24.25 24.65 4,408,866 +0.34(+1.42%)
Mar 19, 2013 24.25 24.38 24.11 24.31 3,390,319 +0.09(+0.37%)
Mar 18, 2013 24.17 24.38 24.12 24.22 2,355,335 -0.15(-0.60%)
Mar 15, 2013 24.46 24.54 24.26 24.36 4,145,554 -0.19(-0.76%)
Mar 14, 2013 24.44 24.56 24.41 24.55 2,423,896 +0.09(+0.38%)
Mar 13, 2013 24.41 24.50 24.25 24.46 2,526,997 +0.16(+0.68%)
Mar 12, 2013 24.36 24.41 24.20 24.29 2,520,512 -0.04(-0.18%)
Mar 11, 2013 24.38 24.45 24.23 24.33 2,835,860 -0.03(-0.12%)
Mar 08, 2013 24.54 24.55 24.26 24.36 2,652,910 -0.05(-0.21%)
Mar 07, 2013 24.26 24.51 24.21 24.41 4,064,656 +0.20(+0.84%)
Mar 06, 2013 24.37 24.43 24.12 24.21 2,627,260 -0.12(-0.49%)
Mar 05, 2013 24.15 24.36 24.08 24.33 3,143,635 +0.30(+1.27%)
Mar 04, 2013 23.75 24.04 23.67 24.02 3,365,798 +0.12(+0.49%)
Mar 01, 2013 23.46 23.94 23.46 23.90 4,144,707 +0.18(+0.74%)
Feb 28, 2013 23.76 23.89 23.70 23.73 4,498,735 -0.05(-0.20%)
Feb 27, 2013 23.63 23.83 23.59 23.78 5,061,888 +0.13(+0.55%)
Feb 26, 2013 23.82 23.97 23.57 23.65 4,912,069 -0.01(-0.06%)
Feb 25, 2013 23.93 24.07 23.65 23.66 4,249,154 -0.08(-0.33%)
Feb 22, 2013 23.75 23.83 23.63 23.74 3,339,752 +0.08(+0.33%)
Feb 21, 2013 24.12 24.13 23.56 23.66 5,364,045 -0.50(-2.08%)
Feb 20, 2013 24.35 24.41 24.15 24.16 2,884,668 -0.16(-0.65%)
Feb 19, 2013 24.33 24.34 24.18 24.32 3,199,568 -0.03(-0.12%)
Feb 15, 2013 24.13 24.37 24.12 24.35 4,447,749 +0.18(+0.74%)
Feb 14, 2013 24.00 24.17 23.91 24.17 2,740,122 +0.14(+0.57%)
Feb 13, 2013 23.80 24.11 23.80 24.03 2,401,350 +0.06(+0.27%)
Feb 12, 2013 23.85 24.00 23.80 23.97 2,716,977 +0.09(+0.36%)
Feb 11, 2013 23.85 23.93 23.73 23.88 2,614,509 +0.00(+0.00%)
Feb 08, 2013 23.90 24.08 23.79 23.88 2,855,940 +0.07(+0.30%)
Feb 07, 2013 23.81 23.92 23.60 23.81 3,679,608 -0.04(-0.15%)
Feb 06, 2013 23.86 23.95 23.68 23.85 5,461,875 +0.40(+1.71%)
Feb 04, 2013 23.62 23.75 23.37 23.45 3,980,404 -0.11(-0.46%)
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.