Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 43.70 44.57 43.59 44.55 2,623,332 +0.85(+1.95%)
Apr 29, 2013 43.75 44.23 43.27 43.70 1,805,608 -0.00(-0.01%)
Apr 26, 2013 44.36 44.69 42.78 43.71 4,137,736 -0.98(-2.20%)
Apr 25, 2013 43.70 44.73 43.51 44.69 2,626,888 +1.14(+2.62%)
Apr 24, 2013 43.58 43.75 43.07 43.55 1,999,416 +0.09(+0.21%)
Apr 23, 2013 43.33 43.69 43.03 43.46 1,690,824 +0.21(+0.47%)
Apr 22, 2013 42.46 43.49 42.46 43.25 2,224,032 +0.96(+2.28%)
Apr 19, 2013 42.06 42.57 41.95 42.29 1,403,828 +0.37(+0.89%)
Apr 18, 2013 42.42 42.50 41.68 41.92 1,294,548 -0.40(-0.94%)
Apr 17, 2013 42.29 42.74 41.69 42.31 1,977,788 -0.13(-0.31%)
Apr 16, 2013 41.90 42.49 41.64 42.44 1,996,676 +0.88(+2.11%)
Apr 15, 2013 42.79 42.85 41.57 41.57 2,431,488 -1.33(-3.11%)
Apr 12, 2013 42.66 43.03 42.41 42.90 3,454,640 +0.06(+0.13%)
Apr 11, 2013 43.04 43.58 42.63 42.84 3,088,384 -0.26(-0.60%)
Apr 10, 2013 42.37 43.29 42.35 43.10 2,040,504 +0.87(+2.05%)
Apr 09, 2013 42.46 42.64 42.20 42.24 1,765,668 -0.26(-0.60%)
Apr 08, 2013 42.21 42.49 42.08 42.49 1,438,776 +0.22(+0.53%)
Apr 05, 2013 41.94 42.38 41.52 42.27 2,505,900 -0.17(-0.40%)
Apr 04, 2013 42.12 42.46 41.96 42.44 1,676,820 +0.38(+0.91%)
Apr 03, 2013 42.04 42.40 41.87 42.05 2,410,376 +0.07(+0.17%)
Apr 02, 2013 41.43 42.06 41.38 41.98 1,242,644 +0.58(+1.40%)
Apr 01, 2013 41.94 41.95 41.12 41.40 1,948,028 -0.53(-1.28%)
Mar 28, 2013 41.62 42.16 41.48 41.94 2,355,304 +0.45(+1.08%)
Mar 27, 2013 41.17 41.54 41.12 41.49 1,249,068 +0.07(+0.16%)
Mar 26, 2013 41.56 41.56 41.07 41.42 1,428,492 +0.01(+0.03%)
Mar 25, 2013 41.70 41.92 40.82 41.41 4,143,112 -0.12(-0.28%)
Mar 22, 2013 41.87 42.21 41.46 41.53 3,145,832 -0.04(-0.10%)
Mar 21, 2013 41.59 41.62 40.94 41.57 2,215,428 -0.03(-0.07%)
Mar 20, 2013 41.62 41.72 41.35 41.60 2,319,968 +0.18(+0.44%)
Mar 19, 2013 41.02 41.46 40.84 41.42 3,270,572 +0.49(+1.21%)
Mar 18, 2013 41.15 41.26 40.62 40.92 2,128,620 -0.39(-0.95%)
Mar 15, 2013 40.97 41.56 40.90 41.31 3,734,844 +0.06(+0.13%)
Mar 14, 2013 41.15 41.46 40.94 41.26 2,476,452 +0.23(+0.57%)
Mar 13, 2013 40.59 41.17 40.55 41.03 2,437,264 +0.30(+0.74%)
Mar 12, 2013 40.26 40.79 40.24 40.72 2,644,432 +0.29(+0.71%)
Mar 11, 2013 40.63 40.76 40.16 40.44 2,480,212 -0.27(-0.66%)
Mar 08, 2013 40.69 40.82 40.35 40.71 2,362,684 +0.08(+0.20%)
Mar 07, 2013 40.85 41.05 40.32 40.62 2,486,144 -0.17(-0.41%)
Mar 06, 2013 40.85 41.23 40.63 40.79 2,005,512 -0.27(-0.66%)
Mar 05, 2013 41.00 41.29 40.70 41.06 3,117,732 +0.22(+0.53%)
Mar 04, 2013 40.19 40.88 40.19 40.85 2,213,336 +0.68(+1.69%)
Mar 01, 2013 40.31 40.31 39.85 40.17 3,229,944 -0.14(-0.35%)
Feb 28, 2013 40.31 40.53 40.17 40.31 2,649,936 +0.10(+0.25%)
Feb 27, 2013 39.12 40.25 39.05 40.22 3,697,916 +0.71(+1.79%)
Feb 26, 2013 38.90 39.72 38.90 39.51 2,511,448 +0.12(+0.32%)
Feb 25, 2013 39.94 40.13 39.38 39.38 2,760,772 -0.25(-0.64%)
Feb 22, 2013 40.06 40.10 39.20 39.63 2,103,688 -0.11(-0.27%)
Feb 21, 2013 39.88 40.19 39.51 39.74 3,321,812 -0.36(-0.91%)
Feb 20, 2013 40.94 40.94 40.04 40.11 3,820,540 -0.74(-1.81%)
Feb 19, 2013 39.59 40.85 39.55 40.85 5,696,648 +1.38(+3.48%)
Feb 15, 2013 38.54 39.87 38.46 39.47 6,417,308 +1.27(+3.32%)
Feb 14, 2013 37.97 38.38 37.58 38.20 4,636,948 +0.12(+0.32%)
Feb 13, 2013 38.17 38.27 37.89 38.08 2,687,860 -0.09(-0.24%)
Feb 12, 2013 38.12 38.49 37.97 38.17 2,640,748 +0.15(+0.39%)
Feb 11, 2013 38.08 38.22 37.72 38.02 2,484,396 -0.24(-0.61%)
Feb 08, 2013 38.49 38.72 38.06 38.26 3,831,592 -0.21(-0.56%)
Feb 07, 2013 37.81 38.62 37.62 38.47 4,786,184 +0.66(+1.74%)
Feb 06, 2013 37.28 38.27 37.19 37.81 4,863,644 +1.06(+2.88%)
Feb 04, 2013 36.90 37.43 36.68 36.76 4,133,892 -0.21(-0.57%)
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.