Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 23.23 23.44 21.62 22.03 1,372,828 -1.30(-5.58%)
Apr 29, 2013 23.14 23.49 22.95 23.33 763,807 +0.38(+1.67%)
Apr 26, 2013 22.45 23.18 22.25 22.94 477,263 -0.23(-1.00%)
Apr 25, 2013 23.05 23.59 22.81 23.18 942,441 +0.25(+1.07%)
Apr 24, 2013 22.68 23.04 22.68 22.93 837,230 +0.22(+0.96%)
Apr 23, 2013 22.64 23.10 22.07 22.71 816,530 +0.05(+0.22%)
Apr 22, 2013 21.70 22.89 21.43 22.66 846,391 +1.00(+4.61%)
Apr 19, 2013 21.19 21.77 20.79 21.66 875,995 +0.61(+2.92%)
Apr 18, 2013 21.49 21.57 20.62 21.05 1,695,161 -0.22(-1.05%)
Apr 17, 2013 22.45 22.47 20.93 21.27 1,847,367 -1.32(-5.86%)
Apr 16, 2013 22.27 23.10 22.11 22.60 1,193,053 +0.61(+2.76%)
Apr 15, 2013 22.60 22.64 21.74 21.99 1,277,307 -0.72(-3.18%)
Apr 12, 2013 23.22 23.22 22.57 22.71 1,328,746 -0.61(-2.64%)
Apr 11, 2013 24.96 25.11 23.29 23.33 2,207,987 -1.56(-6.28%)
Apr 10, 2013 24.67 25.04 24.29 24.89 1,146,045 +0.29(+1.18%)
Apr 09, 2013 24.12 25.19 24.12 24.60 1,005,375 +0.38(+1.58%)
Apr 08, 2013 24.72 25.38 23.70 24.22 2,831,993 -0.39(-1.59%)
Apr 05, 2013 24.30 24.71 23.53 24.61 1,390,265 -0.01(-0.06%)
Apr 04, 2013 24.32 25.08 23.94 24.62 2,041,967 +0.53(+2.19%)
Apr 03, 2013 25.41 25.65 23.91 24.09 4,064,046 -2.11(-8.06%)
Apr 02, 2013 26.83 27.09 26.08 26.21 1,252,127 -0.49(-1.84%)
Apr 01, 2013 27.13 28.21 26.61 26.70 1,294,389 -0.19(-0.70%)
Mar 28, 2013 27.42 27.42 26.79 26.89 2,247,159 -0.31(-1.14%)
Mar 27, 2013 27.94 27.99 26.97 27.20 1,551,320 -0.96(-3.42%)
Mar 26, 2013 28.80 28.90 27.72 28.16 947,484 -0.39(-1.37%)
Mar 25, 2013 29.59 29.82 28.44 28.55 912,458 -0.94(-3.19%)
Mar 22, 2013 29.19 29.62 29.19 29.49 464,060 +0.41(+1.42%)
Mar 21, 2013 29.84 30.37 28.95 29.08 522,892 -0.72(-2.40%)
Mar 20, 2013 29.04 29.80 28.93 29.80 733,651 +0.86(+2.98%)
Mar 19, 2013 28.56 29.25 28.56 28.93 656,343 +0.30(+1.04%)
Mar 18, 2013 28.20 29.58 28.12 28.64 969,866 -0.08(-0.28%)
Mar 15, 2013 27.73 29.14 27.57 28.72 2,310,691 +1.19(+4.31%)
Mar 14, 2013 27.39 27.76 26.88 27.53 1,659,706 +0.22(+0.82%)
Mar 13, 2013 27.81 28.20 26.84 27.31 2,743,468 -0.95(-3.35%)
Mar 12, 2013 27.26 28.57 27.26 28.25 2,057,120 +0.85(+3.09%)
Mar 11, 2013 28.67 28.71 27.10 27.41 1,640,095 -1.13(-3.95%)
Mar 08, 2013 28.98 29.32 28.39 28.54 4,265,042 -0.39(-1.35%)
Mar 07, 2013 29.12 29.21 28.07 28.93 1,558,308 -0.22(-0.74%)
Mar 06, 2013 30.13 30.29 28.94 29.14 944,082 -0.69(-2.33%)
Mar 05, 2013 30.68 30.74 29.64 29.84 623,403 -0.53(-1.74%)
Mar 04, 2013 29.86 30.37 29.32 30.37 1,334,776 +0.46(+1.52%)
Mar 01, 2013 29.66 30.44 29.25 29.91 977,784 -0.29(-0.96%)
Feb 28, 2013 29.66 30.74 29.66 30.20 1,147,858 +0.77(+2.63%)
Feb 27, 2013 29.29 30.02 28.98 29.43 1,208,452 +0.49(+1.70%)
Feb 26, 2013 29.14 29.28 27.87 28.93 1,787,960 -0.12(-0.42%)
Feb 22, 2013 27.86 29.17 27.86 29.06 2,848,602 +1.45(+5.24%)
Feb 21, 2013 28.21 28.78 26.50 27.61 1,798,765 -0.06(-0.21%)
Feb 20, 2013 28.30 28.52 27.38 27.67 746,527 -0.33(-1.16%)
Feb 19, 2013 28.09 28.10 27.50 27.99 478,772 +0.20(+0.70%)
Feb 15, 2013 28.10 28.22 27.42 27.80 634,034 -0.05(-0.18%)
Feb 14, 2013 28.05 28.05 27.49 27.85 732,631 -0.04(-0.13%)
Feb 13, 2013 27.47 27.90 27.47 27.89 639,992 +0.56(+2.04%)
Feb 12, 2013 27.55 27.55 26.68 27.33 1,128,340 -0.28(-1.02%)
Feb 11, 2013 28.27 28.93 27.21 27.61 1,667,290 -0.43(-1.52%)
Feb 08, 2013 26.30 28.28 26.30 28.04 1,300,790 +1.74(+6.63%)
Feb 07, 2013 26.20 26.39 25.81 26.29 1,196,115 +0.34(+1.31%)
Feb 06, 2013 26.01 26.22 25.74 25.95 465,314 +1.63(+6.72%)
Feb 04, 2013 24.12 24.41 23.89 24.32 703,066 +0.23(+0.96%)
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.