Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 36.89 37.16 36.60 36.74 22,971,158 -0.13(-0.34%)
Apr 29, 2013 37.16 37.24 36.78 36.86 18,067,922 -0.08(-0.21%)
Apr 26, 2013 36.85 37.09 36.71 36.94 19,037,498 -0.15(-0.40%)
Apr 25, 2013 37.16 37.54 36.93 37.09 32,557,530 -0.01(-0.02%)
Apr 24, 2013 36.54 37.34 36.53 37.10 29,905,444 +0.52(+1.42%)
Apr 23, 2013 35.77 36.69 35.55 36.58 36,608,556 +1.03(+2.90%)
Apr 22, 2013 35.56 35.64 35.05 35.55 25,278,990 +0.09(+0.27%)
Apr 19, 2013 35.78 35.83 35.36 35.46 29,984,696 -0.05(-0.13%)
Apr 18, 2013 36.02 36.02 35.33 35.50 37,945,956 -0.51(-1.42%)
Apr 17, 2013 36.34 36.38 35.49 36.01 46,011,588 -0.72(-1.97%)
Apr 16, 2013 36.12 36.83 36.09 36.74 51,059,408 +1.41(+3.99%)
Apr 15, 2013 36.30 36.45 35.30 35.33 72,077,656 +0.07(+0.20%)
Apr 12, 2013 35.01 35.28 34.69 35.26 31,385,600 -0.07(-0.20%)
Apr 11, 2013 35.51 35.86 35.16 35.33 36,052,056 -0.15(-0.42%)
Apr 10, 2013 34.83 35.63 34.79 35.48 35,986,412 +0.92(+2.67%)
Apr 09, 2013 34.40 34.86 34.39 34.56 34,029,144 +0.26(+0.76%)
Apr 08, 2013 33.87 34.34 33.49 34.30 29,826,580 +0.43(+1.28%)
Apr 05, 2013 32.87 33.98 32.75 33.86 41,363,452 +0.19(+0.56%)
Apr 04, 2013 33.49 33.84 33.19 33.68 48,931,128 +0.21(+0.64%)
Apr 03, 2013 34.62 34.72 33.23 33.46 60,909,700 -1.27(-3.65%)
Apr 02, 2013 34.63 35.02 34.55 34.73 31,934,176 +0.25(+0.73%)
Apr 01, 2013 34.90 35.20 34.38 34.48 24,925,950 -0.35(-1.02%)
Mar 28, 2013 35.00 35.23 34.68 34.83 32,213,522 -0.17(-0.49%)
Mar 27, 2013 34.98 35.15 34.77 35.01 33,399,652 -0.29(-0.83%)
Mar 26, 2013 35.19 35.50 34.93 35.30 31,675,958 +0.27(+0.76%)
Mar 25, 2013 36.03 36.08 34.90 35.03 41,652,424 -0.58(-1.64%)
Mar 22, 2013 35.85 35.86 35.39 35.61 33,591,776 +0.00(+0.00%)
Mar 21, 2013 36.15 36.57 35.60 35.61 42,045,760 -0.68(-1.87%)
Mar 20, 2013 36.33 36.58 36.20 36.29 31,111,820 +0.24(+0.66%)
Mar 19, 2013 36.61 36.97 35.75 36.05 56,410,248 -0.35(-0.97%)
Mar 18, 2013 36.25 36.66 36.15 36.41 48,928,936 -0.80(-2.16%)
Mar 15, 2013 37.42 37.45 36.94 37.21 62,053,056 -0.16(-0.42%)
Mar 14, 2013 37.05 37.53 37.05 37.37 33,001,668 +0.39(+1.04%)
Mar 13, 2013 36.91 37.01 36.48 36.98 35,122,432 +0.02(+0.04%)
Mar 12, 2013 37.27 37.36 36.53 36.97 44,551,948 -0.51(-1.37%)
Mar 11, 2013 36.86 37.73 36.53 37.48 65,762,188 +0.72(+1.97%)
Mar 08, 2013 36.20 36.77 35.72 36.75 80,939,248 +1.32(+3.73%)
Mar 07, 2013 35.09 35.53 35.00 35.43 50,922,636 +0.33(+0.94%)
Mar 06, 2013 34.62 35.23 34.57 35.10 45,680,764 +0.77(+2.25%)
Mar 05, 2013 34.18 34.67 33.94 34.33 54,878,040 +0.52(+1.54%)
Mar 04, 2013 33.06 33.81 33.05 33.81 34,549,236 +0.65(+1.97%)
Mar 01, 2013 32.72 33.48 32.30 33.16 37,919,056 +0.11(+0.33%)
Feb 28, 2013 32.91 33.61 32.87 33.05 36,714,104 -0.15(-0.45%)
Feb 27, 2013 32.52 33.34 32.30 33.20 37,076,820 +0.69(+2.11%)
Feb 26, 2013 32.60 32.74 31.72 32.51 58,698,168 -1.18(-3.51%)
Feb 22, 2013 33.70 33.83 33.39 33.69 30,175,354 +0.35(+1.04%)
Feb 21, 2013 33.69 33.70 32.98 33.34 47,755,032 -0.69(-2.01%)
Feb 20, 2013 35.02 35.02 33.95 34.03 33,609,420 -1.01(-2.88%)
Feb 19, 2013 34.64 35.20 34.60 35.04 30,094,488 +0.52(+1.51%)
Feb 15, 2013 35.02 35.05 34.35 34.52 29,535,508 -0.38(-1.08%)
Feb 14, 2013 34.51 34.97 34.45 34.90 25,422,976 +0.25(+0.73%)
Feb 13, 2013 35.01 35.18 34.46 34.64 33,863,992 -0.28(-0.79%)
Feb 12, 2013 34.05 35.04 33.86 34.92 49,622,964 +0.94(+2.78%)
Feb 11, 2013 33.59 34.17 33.46 33.97 29,796,294 +0.37(+1.10%)
Feb 08, 2013 33.82 33.93 33.51 33.60 22,158,094 -0.15(-0.44%)
Feb 07, 2013 33.94 34.24 33.32 33.75 37,292,012 -0.14(-0.42%)
Feb 06, 2013 33.48 33.90 33.46 33.90 27,998,542 +0.66(+1.99%)
Feb 04, 2013 33.36 33.78 33.20 33.23 32,599,676 -0.64(-1.88%)
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.