Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 27.63 27.69 27.33 27.65 28,282,998 +0.07(+0.26%)
Apr 29, 2013 27.62 27.65 27.49 27.57 22,003,958 +0.00(+0.00%)
Apr 26, 2013 27.34 27.57 27.40 27.57 24,474,252 +0.17(+0.64%)
Apr 25, 2013 27.27 27.51 27.17 27.40 20,416,492 +0.22(+0.80%)
Apr 24, 2013 27.08 27.26 27.03 27.18 22,998,602 +0.15(+0.57%)
Apr 23, 2013 26.82 27.03 26.72 27.03 27,260,426 +0.29(+1.09%)
Apr 22, 2013 26.79 26.83 26.50 26.74 19,827,596 +0.03(+0.11%)
Apr 19, 2013 26.50 26.74 26.42 26.71 24,878,420 +0.31(+1.16%)
Apr 18, 2013 26.63 26.67 26.34 26.40 26,499,972 -0.21(-0.79%)
Apr 17, 2013 26.79 26.84 26.39 26.61 43,674,116 -0.36(-1.35%)
Apr 16, 2013 26.82 27.10 26.75 26.98 27,961,678 +0.36(+1.34%)
Apr 15, 2013 26.95 27.24 26.60 26.62 31,723,326 -0.47(-1.72%)
Apr 12, 2013 26.88 27.24 26.64 27.09 50,383,252 -0.22(-0.80%)
Apr 11, 2013 27.36 27.59 27.04 27.30 41,950,460 -0.04(-0.16%)
Apr 10, 2013 27.33 27.55 27.08 27.35 32,368,320 +0.09(+0.32%)
Apr 09, 2013 27.04 27.41 26.92 27.26 29,193,978 +0.31(+1.16%)
Apr 08, 2013 27.00 27.01 26.66 26.95 27,595,874 -0.09(-0.35%)
Apr 05, 2013 26.79 27.08 26.66 27.04 33,691,640 -0.20(-0.72%)
Apr 04, 2013 26.76 27.28 26.75 27.24 33,111,248 +0.55(+2.05%)
Apr 03, 2013 26.84 26.90 26.60 26.69 36,100,928 -0.15(-0.57%)
Apr 02, 2013 26.95 27.00 26.76 26.84 23,485,130 -0.04(-0.14%)
Apr 01, 2013 26.95 27.00 26.75 26.88 14,986,148 -0.04(-0.16%)
Mar 28, 2013 26.95 26.96 26.81 26.92 23,323,186 +0.01(+0.03%)
Mar 27, 2013 27.00 27.05 26.79 26.92 20,387,964 -0.23(-0.86%)
Mar 26, 2013 27.25 27.26 26.98 27.15 25,601,698 +0.07(+0.24%)
Mar 25, 2013 27.19 27.22 26.89 27.09 27,894,680 +0.01(+0.03%)
Mar 22, 2013 27.13 27.21 27.00 27.08 21,495,668 +0.04(+0.16%)
Mar 21, 2013 27.05 27.21 27.00 27.03 32,984,786 -0.22(-0.80%)
Mar 20, 2013 27.41 27.54 27.19 27.25 26,171,794 -0.04(-0.13%)
Mar 19, 2013 27.60 27.61 27.17 27.29 32,593,560 -0.20(-0.71%)
Mar 18, 2013 27.44 27.59 27.38 27.49 40,877,324 -0.32(-1.15%)
Mar 15, 2013 27.19 27.81 27.15 27.81 77,019,952 +0.90(+3.33%)
Mar 14, 2013 26.90 26.95 26.79 26.91 30,035,646 +0.15(+0.54%)
Mar 13, 2013 26.74 26.83 26.59 26.76 21,722,740 +0.08(+0.30%)
Mar 12, 2013 27.00 27.06 26.66 26.68 31,170,016 -0.34(-1.27%)
Mar 11, 2013 26.63 27.03 26.59 27.03 26,088,426 +0.46(+1.73%)
Mar 08, 2013 26.53 26.66 26.37 26.57 33,032,546 +0.06(+0.22%)
Mar 07, 2013 26.30 26.55 26.26 26.51 29,534,124 +0.27(+1.03%)
Mar 06, 2013 26.27 26.31 26.07 26.24 25,404,236 +0.12(+0.47%)
Mar 05, 2013 26.20 26.42 26.07 26.12 32,026,002 +0.02(+0.08%)
Mar 04, 2013 25.75 26.12 25.72 26.10 23,191,314 +0.33(+1.30%)
Mar 01, 2013 25.43 25.89 25.37 25.76 28,338,112 +0.23(+0.88%)
Feb 28, 2013 25.55 25.75 25.49 25.53 30,366,230 -0.04(-0.14%)
Feb 27, 2013 25.35 25.64 25.19 25.57 44,203,944 +0.28(+1.09%)
Feb 26, 2013 25.53 25.55 25.13 25.29 40,673,532 -0.03(-0.12%)
Feb 25, 2013 26.09 26.17 25.31 25.32 37,137,060 -0.75(-2.88%)
Feb 22, 2013 25.89 26.08 25.76 26.07 28,192,958 +0.26(+1.02%)
Feb 21, 2013 25.51 25.97 25.49 25.81 52,247,960 +0.26(+1.03%)
Feb 20, 2013 25.54 25.71 25.52 25.55 37,834,904 -0.03(-0.11%)
Feb 19, 2013 25.60 25.67 25.53 25.58 34,915,064 -0.01(-0.06%)
Feb 15, 2013 25.65 25.74 25.49 25.59 28,998,178 -0.04(-0.14%)
Feb 14, 2013 25.49 25.67 25.41 25.63 30,630,828 +0.06(+0.23%)
Feb 13, 2013 25.80 25.85 25.44 25.57 29,324,166 -0.28(-1.07%)
Feb 12, 2013 25.72 25.88 25.64 25.85 26,870,008 +0.18(+0.71%)
Feb 11, 2013 25.44 25.76 25.42 25.67 33,244,790 +0.28(+1.09%)
Feb 08, 2013 25.25 25.41 25.24 25.39 25,315,498 +0.16(+0.63%)
Feb 07, 2013 25.43 25.44 25.15 25.23 37,223,760 -0.23(-0.89%)
Feb 06, 2013 25.35 25.46 25.27 25.45 33,091,196 +0.15(+0.60%)
Feb 04, 2013 25.43 25.48 25.20 25.30 30,555,828 -0.27(-1.05%)
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.