Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 34.91 35.15 34.73 35.08 994,692 +0.22(+0.64%)
Apr 29, 2013 34.99 35.04 34.72 34.86 807,702 -0.06(-0.17%)
Apr 26, 2013 34.90 35.05 34.53 34.91 1,273,080 -0.08(-0.24%)
Apr 25, 2013 35.16 35.34 34.74 35.00 1,448,420 -0.17(-0.49%)
Apr 24, 2013 34.64 35.51 34.10 35.17 3,895,726 +1.44(+4.26%)
Apr 23, 2013 33.83 34.44 32.56 33.73 4,550,280 -0.47(-1.38%)
Apr 22, 2013 34.39 34.54 34.02 34.20 1,625,457 -0.18(-0.53%)
Apr 19, 2013 34.13 34.39 34.03 34.39 685,948 +0.30(+0.87%)
Apr 18, 2013 34.49 34.54 33.97 34.09 934,458 -0.43(-1.24%)
Apr 17, 2013 34.49 34.53 34.00 34.52 1,293,873 -0.16(-0.48%)
Apr 16, 2013 34.29 34.83 34.20 34.68 1,142,776 +0.63(+1.84%)
Apr 15, 2013 35.33 35.39 34.04 34.05 1,881,863 -1.42(-4.00%)
Apr 12, 2013 35.63 35.64 35.33 35.47 1,053,493 -0.23(-0.65%)
Apr 11, 2013 35.80 35.82 35.47 35.71 972,016 -0.06(-0.16%)
Apr 10, 2013 35.07 35.85 35.04 35.76 1,617,870 +0.83(+2.36%)
Apr 09, 2013 35.15 35.22 34.89 34.94 701,782 -0.12(-0.33%)
Apr 08, 2013 34.77 35.14 34.66 35.05 1,028,708 +0.23(+0.66%)
Apr 05, 2013 34.84 34.90 34.43 34.82 1,428,162 -0.34(-0.96%)
Apr 04, 2013 34.90 35.19 34.71 35.16 1,255,063 +0.29(+0.83%)
Apr 03, 2013 35.29 35.38 34.74 34.87 911,706 -0.45(-1.28%)
Apr 02, 2013 35.72 35.72 35.15 35.33 1,061,946 -0.26(-0.72%)
Apr 01, 2013 35.89 36.02 35.32 35.58 1,424,050 -0.30(-0.83%)
Mar 28, 2013 35.83 35.93 35.55 35.88 1,106,850 +0.03(+0.09%)
Mar 27, 2013 35.94 35.96 35.51 35.85 793,709 -0.26(-0.71%)
Mar 26, 2013 36.28 36.31 36.05 36.10 1,126,562 +0.04(+0.11%)
Mar 25, 2013 35.67 36.18 35.63 36.06 1,758,883 -0.05(-0.14%)
Mar 22, 2013 36.18 36.27 35.99 36.11 1,024,848 +0.12(+0.32%)
Mar 21, 2013 35.88 36.28 35.88 35.99 940,785 -0.13(-0.37%)
Mar 20, 2013 36.18 36.21 35.94 36.13 1,128,599 +0.16(+0.46%)
Mar 19, 2013 36.15 36.43 35.94 35.96 1,059,498 -0.07(-0.21%)
Mar 18, 2013 36.37 36.63 35.87 36.04 1,855,702 -0.75(-2.04%)
Mar 15, 2013 36.84 37.03 36.72 36.79 1,265,861 -0.12(-0.31%)
Mar 14, 2013 36.18 36.90 36.12 36.90 1,185,736 +0.74(+2.05%)
Mar 13, 2013 36.10 36.39 36.09 36.16 928,482 +0.06(+0.16%)
Mar 12, 2013 36.35 36.51 36.05 36.10 1,375,491 -0.31(-0.84%)
Mar 11, 2013 36.59 36.74 36.35 36.41 961,083 -0.26(-0.72%)
Mar 08, 2013 36.85 36.98 36.40 36.67 1,503,002 -0.03(-0.09%)
Mar 07, 2013 35.47 37.03 35.46 36.70 4,297,229 +1.30(+3.66%)
Mar 06, 2013 35.26 35.62 35.17 35.41 1,097,950 +0.30(+0.85%)
Mar 05, 2013 35.03 35.49 35.01 35.11 1,234,873 +0.19(+0.54%)
Mar 04, 2013 34.87 35.04 34.66 34.92 1,151,105 -0.05(-0.14%)
Mar 01, 2013 34.43 35.08 34.37 34.97 1,374,280 +0.43(+1.24%)
Feb 28, 2013 34.63 34.80 34.48 34.54 1,520,052 -0.26(-0.76%)
Feb 27, 2013 34.70 34.89 34.47 34.81 1,850,961 +0.15(+0.43%)
Feb 26, 2013 34.77 34.89 34.36 34.66 2,164,103 -0.46(-1.32%)
Feb 22, 2013 35.00 35.49 34.89 35.12 1,160,755 +0.34(+0.97%)
Feb 21, 2013 34.95 35.07 34.75 34.78 1,652,414 -0.29(-0.82%)
Feb 20, 2013 35.29 35.45 35.00 35.07 2,146,122 -0.36(-1.02%)
Feb 19, 2013 35.21 35.76 35.14 35.43 1,471,340 +0.24(+0.68%)
Feb 15, 2013 34.98 35.29 34.93 35.19 1,543,183 +0.16(+0.47%)
Feb 14, 2013 34.95 35.04 34.68 35.03 1,176,994 +0.02(+0.07%)
Feb 13, 2013 35.04 35.33 34.83 35.00 2,072,992 +0.09(+0.26%)
Feb 12, 2013 34.98 35.09 34.76 34.91 2,271,649 -0.12(-0.33%)
Feb 11, 2013 35.37 35.53 34.92 35.03 1,791,589 -0.25(-0.70%)
Feb 08, 2013 34.72 35.64 34.46 35.28 6,743,963 +0.59(+1.71%)
Feb 07, 2013 34.78 35.05 34.50 34.68 2,088,645 -0.14(-0.40%)
Feb 06, 2013 34.48 34.86 34.43 34.82 2,539,871 +0.11(+0.31%)
Feb 04, 2013 34.89 34.94 34.62 34.72 1,758,841 -0.31(-0.87%)
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.