Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 26.78 27.24 26.55 27.23 91,377,472 +0.40(+1.50%)
Apr 29, 2013 26.16 26.88 26.13 26.82 71,867,792 +0.67(+2.58%)
Apr 26, 2013 26.24 26.31 25.87 26.15 58,113,968 -0.12(-0.47%)
Apr 25, 2013 26.08 27.01 25.94 26.27 134,560,720 +0.15(+0.57%)
Apr 24, 2013 25.19 26.26 25.17 26.12 110,505,152 +0.95(+3.79%)
Apr 23, 2013 25.25 25.42 24.99 25.17 71,826,448 -0.19(-0.75%)
Apr 22, 2013 24.92 25.65 24.90 25.36 167,649,872 +0.88(+3.58%)
Apr 19, 2013 24.36 24.87 24.36 24.48 121,315,456 +0.80(+3.39%)
Apr 18, 2013 23.81 23.84 23.44 23.68 69,067,328 -0.03(-0.12%)
Apr 17, 2013 23.73 23.89 23.53 23.71 64,238,344 -0.12(-0.50%)
Apr 16, 2013 23.77 23.97 23.60 23.83 64,185,624 +0.23(+0.98%)
Apr 15, 2013 23.57 23.84 23.45 23.60 68,483,864 -0.08(-0.35%)
Apr 12, 2013 23.73 23.87 23.57 23.68 76,452,960 -0.12(-0.50%)
Apr 11, 2013 23.94 24.02 23.63 23.80 159,142,240 -1.11(-4.44%)
Apr 10, 2013 24.32 24.94 24.28 24.91 86,384,560 +0.55(+2.26%)
Apr 09, 2013 23.63 24.52 23.59 24.36 94,500,864 +0.84(+3.57%)
Apr 08, 2013 23.63 23.63 23.42 23.52 42,257,032 -0.09(-0.38%)
Apr 05, 2013 23.21 23.67 23.12 23.61 61,914,116 +0.09(+0.37%)
Apr 04, 2013 23.35 23.53 23.25 23.52 55,025,268 +0.03(+0.12%)
Apr 03, 2013 23.65 23.81 23.48 23.49 42,625,200 -0.20(-0.83%)
Apr 02, 2013 23.52 23.73 23.46 23.69 34,593,616 +0.16(+0.66%)
Apr 01, 2013 23.56 23.57 23.33 23.53 35,497,852 +0.00(+0.02%)
Mar 28, 2013 23.30 23.57 23.25 23.53 67,417,392 +0.19(+0.83%)
Mar 27, 2013 23.15 23.40 23.10 23.34 43,822,772 +0.18(+0.76%)
Mar 26, 2013 23.23 23.31 23.12 23.16 33,823,392 -0.00(-0.02%)
Mar 25, 2013 23.28 23.32 23.00 23.16 53,677,936 -0.07(-0.32%)
Mar 22, 2013 23.19 23.31 23.11 23.24 34,915,920 +0.12(+0.50%)
Mar 21, 2013 23.12 23.33 23.07 23.12 41,617,252 -0.17(-0.72%)
Mar 20, 2013 23.31 23.44 23.18 23.29 43,093,832 +0.11(+0.48%)
Mar 19, 2013 23.13 23.21 23.06 23.18 63,096,736 +0.07(+0.28%)
Mar 18, 2013 22.93 23.26 22.88 23.11 54,494,872 +0.05(+0.23%)
Mar 15, 2013 23.06 23.16 23.02 23.06 112,709,872 -0.08(-0.36%)
Mar 14, 2013 23.03 23.16 22.97 23.14 67,975,560 +0.18(+0.79%)
Mar 13, 2013 22.93 23.05 22.83 22.96 35,368,844 +0.00(+0.02%)
Mar 12, 2013 22.90 22.99 22.74 22.96 47,720,144 +0.03(+0.14%)
Mar 11, 2013 22.98 23.01 22.76 22.93 44,528,052 -0.11(-0.46%)
Mar 08, 2013 23.24 23.30 23.00 23.03 45,797,232 -0.12(-0.50%)
Mar 07, 2013 23.12 23.26 23.04 23.15 35,494,420 +0.04(+0.18%)
Mar 06, 2013 23.20 23.22 22.85 23.11 62,545,884 -0.21(-0.92%)
Mar 05, 2013 23.27 23.48 23.16 23.32 50,369,128 +0.16(+0.71%)
Mar 04, 2013 22.91 23.16 22.79 23.16 46,396,096 +0.16(+0.72%)
Mar 01, 2013 22.80 23.02 22.64 22.99 42,369,432 +0.12(+0.54%)
Feb 28, 2013 22.94 23.00 22.83 22.87 43,570,396 -0.01(-0.04%)
Feb 27, 2013 22.55 23.03 22.48 22.88 44,240,404 +0.36(+1.61%)
Feb 26, 2013 22.52 22.70 22.49 22.51 60,690,840 +0.00(+0.00%)
Feb 25, 2013 23.01 23.07 22.51 22.51 58,367,888 -0.32(-1.40%)
Feb 22, 2013 22.77 22.83 22.60 22.83 38,209,472 +0.22(+0.98%)
Feb 21, 2013 22.82 22.82 22.40 22.61 59,664,536 -0.31(-1.36%)
Feb 20, 2013 23.14 23.20 22.89 22.93 53,624,664 -0.14(-0.62%)
Feb 19, 2013 22.93 23.11 22.87 23.07 47,175,092 +0.22(+0.95%)
Feb 15, 2013 22.88 22.97 22.74 22.85 60,868,728 -0.02(-0.11%)
Feb 14, 2013 22.78 22.89 22.74 22.88 40,037,380 +0.01(+0.04%)
Feb 13, 2013 22.79 22.93 22.75 22.87 51,133,440 +0.12(+0.54%)
Feb 12, 2013 22.75 22.84 22.64 22.75 44,116,304 +0.02(+0.07%)
Feb 11, 2013 22.56 22.78 22.43 22.73 39,528,108 +0.25(+1.13%)
Feb 08, 2013 22.31 22.61 22.28 22.48 40,843,032 +0.22(+0.98%)
Feb 07, 2013 22.31 22.35 22.11 22.26 46,613,692 -0.05(-0.21%)
Feb 06, 2013 22.34 22.47 22.23 22.30 51,328,280 -0.08(-0.36%)
Feb 04, 2013 22.74 22.86 22.37 22.39 61,925,708 -0.40(-1.75%)
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.