Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 34.14 34.29 34.04 34.24 3,964,947 +0.08(+0.23%)
Apr 29, 2013 33.78 34.21 33.67 34.17 11,884,633 +0.51(+1.52%)
Apr 26, 2013 33.42 33.88 33.65 33.65 10,712,974 -0.15(-0.43%)
Apr 25, 2013 33.96 34.07 33.73 33.80 10,813,700 -0.09(-0.27%)
Apr 24, 2013 33.80 34.05 33.58 33.89 4,132,182 +0.17(+0.51%)
Apr 23, 2013 33.51 33.72 33.38 33.72 3,994,779 +0.18(+0.54%)
Apr 22, 2013 33.26 33.69 33.17 33.54 3,599,318 +0.29(+0.86%)
Apr 19, 2013 33.03 33.36 32.95 33.25 4,576,460 +0.31(+0.93%)
Apr 18, 2013 32.94 33.00 32.73 32.95 3,398,805 +0.07(+0.22%)
Apr 17, 2013 32.91 33.03 32.57 32.87 4,026,606 -0.11(-0.34%)
Apr 16, 2013 32.75 33.01 32.56 32.99 3,623,666 +0.31(+0.96%)
Apr 15, 2013 33.17 33.27 32.67 32.67 3,393,003 -0.61(-1.82%)
Apr 12, 2013 33.19 33.32 33.11 33.28 2,531,236 +0.03(+0.10%)
Apr 11, 2013 33.09 33.29 32.94 33.25 3,612,958 +0.19(+0.58%)
Apr 10, 2013 32.67 33.13 32.67 33.05 3,838,877 +0.43(+1.31%)
Apr 09, 2013 32.85 32.85 32.61 32.63 2,523,453 -0.15(-0.47%)
Apr 08, 2013 32.41 32.79 32.32 32.78 2,841,539 +0.35(+1.07%)
Apr 05, 2013 32.16 32.51 31.99 32.43 3,363,734 +0.03(+0.10%)
Apr 04, 2013 32.06 32.44 32.06 32.40 3,133,841 +0.37(+1.16%)
Apr 03, 2013 32.24 32.28 31.92 32.03 3,191,550 -0.16(-0.50%)
Apr 02, 2013 32.37 32.55 32.08 32.19 4,550,327 -0.11(-0.33%)
Apr 01, 2013 32.33 32.36 32.22 32.29 2,344,428 -0.09(-0.27%)
Mar 28, 2013 32.07 32.41 32.02 32.38 4,216,922 +0.32(+1.00%)
Mar 27, 2013 31.79 32.09 31.70 32.06 2,732,634 +0.08(+0.25%)
Mar 26, 2013 31.81 32.05 31.72 31.98 2,072,881 +0.25(+0.78%)
Mar 25, 2013 31.96 32.11 31.62 31.73 3,048,373 -0.13(-0.42%)
Mar 22, 2013 31.75 32.02 31.73 31.87 2,345,208 +0.15(+0.48%)
Mar 21, 2013 31.89 31.98 31.69 31.71 2,892,816 -0.29(-0.89%)
Mar 20, 2013 31.86 32.09 31.81 32.00 3,130,784 +0.24(+0.75%)
Mar 19, 2013 31.81 31.95 31.63 31.76 2,774,021 +0.01(+0.02%)
Mar 18, 2013 31.77 31.90 31.71 31.75 3,033,238 -0.14(-0.44%)
Mar 15, 2013 31.59 32.06 31.54 31.89 4,909,408 +0.15(+0.46%)
Mar 14, 2013 31.64 31.75 31.49 31.75 3,347,933 +0.16(+0.51%)
Mar 13, 2013 31.50 31.63 31.43 31.59 2,041,878 +0.10(+0.32%)
Mar 12, 2013 31.55 31.64 31.36 31.49 3,008,265 -0.06(-0.19%)
Mar 11, 2013 31.55 31.68 31.48 31.55 3,260,518 -0.07(-0.23%)
Mar 08, 2013 31.69 31.69 31.39 31.62 3,453,438 +0.07(+0.21%)
Mar 07, 2013 31.72 31.88 31.55 31.55 2,539,374 -0.18(-0.57%)
Mar 06, 2013 31.75 31.83 31.58 31.73 2,982,572 +0.00(+0.00%)
Mar 05, 2013 31.65 31.87 31.59 31.73 4,214,486 +0.13(+0.42%)
Mar 04, 2013 31.04 31.64 31.00 31.60 5,770,374 +0.50(+1.61%)
Mar 01, 2013 31.04 31.16 30.87 31.10 4,476,494 -0.05(-0.17%)
Feb 28, 2013 31.17 31.32 31.08 31.16 3,689,169 +0.09(+0.28%)
Feb 27, 2013 30.87 31.10 30.74 31.07 3,304,215 +0.22(+0.71%)
Feb 26, 2013 30.72 30.92 30.47 30.85 5,955,820 +0.43(+1.42%)
Feb 25, 2013 30.80 30.94 30.42 30.42 4,635,659 -0.33(-1.08%)
Feb 22, 2013 30.34 30.75 30.30 30.75 3,261,422 +0.55(+1.81%)
Feb 21, 2013 30.25 30.34 30.12 30.20 3,726,290 -0.14(-0.46%)
Feb 20, 2013 30.38 30.56 30.30 30.34 4,985,721 +0.01(+0.02%)
Feb 19, 2013 30.10 30.42 30.06 30.34 5,104,249 +0.29(+0.95%)
Feb 15, 2013 29.86 30.10 29.80 30.05 6,585,901 +0.24(+0.80%)
Feb 14, 2013 29.80 29.84 29.57 29.81 5,504,599 -0.11(-0.36%)
Feb 13, 2013 29.88 29.99 29.80 29.92 1,989,126 +0.02(+0.07%)
Feb 12, 2013 29.78 29.92 29.70 29.90 2,545,820 +0.11(+0.38%)
Feb 11, 2013 29.68 29.79 29.62 29.78 2,060,995 +0.11(+0.36%)
Feb 08, 2013 29.66 29.72 29.46 29.68 3,473,411 +0.05(+0.16%)
Feb 07, 2013 29.80 29.87 29.53 29.63 3,009,838 -0.05(-0.18%)
Feb 06, 2013 29.52 29.70 29.45 29.68 4,735,834 +0.03(+0.11%)
Feb 04, 2013 29.76 29.84 29.62 29.65 5,427,776 -0.16(-0.53%)
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.