Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 29.21 29.24 29.15 29.23 3,131 +0.08(+0.27%)
Apr 29, 2013 29.21 29.23 29.15 29.15 6,938 +0.19(+0.66%)
Apr 26, 2013 29.06 29.11 28.96 28.96 9,687 -0.15(-0.52%)
Apr 25, 2013 29.14 29.33 29.11 29.11 13,144 +0.07(+0.24%)
Apr 24, 2013 28.75 29.04 28.75 29.04 4,807 +0.37(+1.29%)
Apr 23, 2013 28.34 28.69 28.34 28.67 75,080 +0.52(+1.85%)
Apr 22, 2013 27.23 28.25 27.23 28.15 10,653 -0.02(-0.07%)
Apr 19, 2013 27.96 28.17 27.93 28.17 239,078 +0.41(+1.48%)
Apr 18, 2013 28.00 28.08 27.60 27.76 407,615 -0.31(-1.10%)
Apr 17, 2013 28.19 28.34 27.81 28.07 90,586 -0.53(-1.85%)
Apr 16, 2013 28.72 28.72 28.36 28.60 10,226 +0.38(+1.35%)
Apr 15, 2013 28.85 28.95 28.22 28.22 336,011 -0.64(-2.22%)
Apr 12, 2013 28.93 28.99 28.78 28.86 13,026 -0.32(-1.10%)
Apr 11, 2013 29.13 29.33 29.02 29.18 50,022 -0.06(-0.21%)
Apr 10, 2013 29.01 29.26 29.00 29.24 363,584 +0.39(+1.35%)
Apr 09, 2013 28.87 28.99 28.68 28.85 716,057 +0.19(+0.66%)
Apr 08, 2013 28.32 28.66 28.22 28.66 4,032,056 +0.30(+1.06%)
Apr 05, 2013 27.95 28.36 27.87 28.36 66,974 -0.03(-0.11%)
Apr 04, 2013 28.12 28.39 28.08 28.39 861,046 +0.26(+0.92%)
Apr 03, 2013 28.63 28.63 27.98 28.13 1,825,080 -0.51(-1.78%)
Apr 02, 2013 28.77 28.78 28.61 28.64 2,759,150 -0.01(-0.03%)
Apr 01, 2013 28.92 28.92 28.63 28.65 84,123 -0.24(-0.83%)
Mar 28, 2013 28.91 28.95 28.77 28.89 74,567 -0.03(-0.10%)
Mar 27, 2013 28.91 28.93 28.79 28.92 71,076 -0.18(-0.62%)
Mar 26, 2013 29.07 29.11 28.92 29.10 49,206 +0.09(+0.31%)
Mar 25, 2013 29.22 29.25 28.86 29.01 23,232 -0.08(-0.28%)
Mar 22, 2013 29.07 29.10 28.95 29.09 98,635 +0.08(+0.28%)
Mar 21, 2013 29.22 29.25 28.97 29.01 320,242 -0.36(-1.23%)
Mar 20, 2013 29.35 29.42 29.30 29.37 64,828 +0.15(+0.51%)
Mar 19, 2013 29.38 29.45 29.07 29.22 17,196 -0.05(-0.17%)
Mar 18, 2013 29.13 29.37 29.05 29.27 47,775 -0.30(-1.01%)
Mar 15, 2013 29.42 29.57 29.29 29.57 202,655 +0.06(+0.20%)
Mar 14, 2013 29.41 29.51 29.33 29.51 102,198 +0.17(+0.58%)
Mar 13, 2013 29.14 29.36 29.09 29.34 141,706 +0.14(+0.48%)
Mar 12, 2013 29.30 29.33 29.07 29.20 36,483 -0.20(-0.68%)
Mar 11, 2013 28.39 29.43 28.39 29.40 25,226 +0.30(+1.03%)
Mar 08, 2013 29.34 29.34 28.91 29.10 2,530,829 +0.17(+0.59%)
Mar 07, 2013 28.66 28.95 28.66 28.93 78,060 +0.35(+1.22%)
Mar 06, 2013 28.60 28.68 28.45 28.58 2,478,200 +0.31(+1.10%)
Mar 05, 2013 28.36 28.54 28.26 28.27 192,559 +0.13(+0.46%)
Mar 04, 2013 27.81 28.14 27.81 28.14 11,433 +0.28(+1.01%)
Mar 01, 2013 27.39 27.93 27.39 27.86 85,677 +0.10(+0.36%)
Feb 28, 2013 27.77 27.96 27.01 27.76 15,503 -0.01(-0.04%)
Feb 27, 2013 27.34 27.81 27.33 27.77 26,983 +0.40(+1.46%)
Feb 26, 2013 27.45 27.45 27.14 27.37 392,730 -0.62(-2.22%)
Feb 22, 2013 27.90 27.99 27.79 27.99 12,419 +0.29(+1.05%)
Feb 21, 2013 27.90 27.94 27.59 27.70 47,858 -0.34(-1.21%)
Feb 20, 2013 28.50 28.50 28.02 28.04 17,347 -0.48(-1.68%)
Feb 19, 2013 28.38 28.54 28.36 28.52 15,347 +0.23(+0.81%)
Feb 15, 2013 28.97 28.97 28.24 28.29 37,902 -0.23(-0.81%)
Feb 14, 2013 28.30 28.54 28.30 28.52 18,511 +0.04(+0.14%)
Feb 13, 2013 28.72 28.72 28.39 28.48 228,123 -0.15(-0.52%)
Feb 12, 2013 28.35 28.65 28.35 28.63 235,807 +0.30(+1.06%)
Feb 11, 2013 27.78 28.35 27.78 28.33 165,927 +0.07(+0.25%)
Feb 08, 2013 28.59 28.59 28.16 28.26 15,791 +0.08(+0.28%)
Feb 07, 2013 28.28 28.28 28.00 28.18 17,893 -0.08(-0.28%)
Feb 06, 2013 28.07 28.30 28.00 28.26 76,729 +0.48(+1.73%)
Feb 04, 2013 27.95 27.95 27.73 27.78 25,221 -0.30(-1.07%)
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.