Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 38.25 38.66 38.21 38.66 894,345 +0.36(+0.95%)
Apr 29, 2013 38.11 38.32 37.97 38.29 624,164 +0.35(+0.92%)
Apr 26, 2013 38.04 38.08 37.94 37.94 474,037 -0.06(-0.15%)
Apr 25, 2013 37.85 38.25 37.80 38.00 646,379 +0.38(+1.02%)
Apr 24, 2013 37.34 37.65 37.25 37.62 563,676 +0.41(+1.09%)
Apr 23, 2013 36.94 37.38 36.89 37.21 1,022,676 -0.15(-0.39%)
Apr 22, 2013 37.29 37.44 37.09 37.36 519,699 +0.19(+0.51%)
Apr 19, 2013 36.97 37.17 36.78 37.17 851,927 +0.64(+1.76%)
Apr 18, 2013 36.52 36.59 36.32 36.52 804,271 +0.30(+0.83%)
Apr 17, 2013 36.58 36.59 36.17 36.22 1,018,865 -0.62(-1.69%)
Apr 16, 2013 36.86 36.94 36.62 36.85 736,968 +0.17(+0.48%)
Apr 15, 2013 37.03 37.17 36.67 36.67 1,279,459 -0.79(-2.11%)
Apr 12, 2013 37.35 37.56 37.23 37.46 650,069 +0.01(+0.04%)
Apr 11, 2013 37.49 37.53 37.34 37.45 672,077 -0.03(-0.07%)
Apr 10, 2013 37.53 37.58 37.28 37.48 1,060,768 -0.15(-0.41%)
Apr 09, 2013 37.34 37.86 37.34 37.63 1,423,116 +0.37(+1.00%)
Apr 08, 2013 37.13 37.34 37.03 37.26 782,762 -0.06(-0.15%)
Apr 05, 2013 36.84 37.39 36.78 37.31 880,927 +0.04(+0.11%)
Apr 04, 2013 37.27 37.38 37.15 37.27 652,665 -0.02(-0.06%)
Apr 03, 2013 37.34 37.52 37.23 37.29 1,132,959 -0.06(-0.15%)
Apr 02, 2013 37.33 37.36 37.17 37.35 589,179 +0.24(+0.66%)
Apr 01, 2013 37.20 37.34 37.07 37.10 623,911 -0.08(-0.21%)
Mar 28, 2013 37.11 37.23 37.02 37.18 387,356 +0.01(+0.04%)
Mar 27, 2013 37.01 37.20 37.00 37.17 406,370 +0.14(+0.38%)
Mar 26, 2013 36.97 37.09 36.88 37.03 633,398 +0.02(+0.06%)
Mar 25, 2013 36.99 37.14 36.89 37.01 842,593 +0.09(+0.25%)
Mar 22, 2013 37.00 37.00 36.81 36.92 936,357 -0.29(-0.77%)
Mar 21, 2013 36.98 37.34 36.94 37.20 2,014,131 +0.09(+0.24%)
Mar 20, 2013 36.82 37.11 36.78 37.11 1,941,320 +0.58(+1.59%)
Mar 19, 2013 36.45 36.59 36.21 36.53 4,248,989 -0.35(-0.95%)
Mar 18, 2013 36.71 36.91 36.54 36.88 1,335,126 -0.34(-0.90%)
Mar 15, 2013 37.24 37.40 36.92 37.22 2,123,876 -0.54(-1.43%)
Mar 14, 2013 37.64 38.08 37.64 37.76 1,529,773 +0.41(+1.09%)
Mar 13, 2013 37.69 37.70 37.22 37.35 1,279,962 -0.47(-1.24%)
Mar 12, 2013 38.04 38.04 37.76 37.82 896,067 -0.39(-1.03%)
Mar 11, 2013 38.15 38.38 38.06 38.21 722,131 -0.03(-0.09%)
Mar 08, 2013 37.99 38.39 37.90 38.25 1,197,900 +0.52(+1.37%)
Mar 07, 2013 37.69 37.83 37.67 37.73 645,068 +0.07(+0.19%)
Mar 06, 2013 37.76 37.78 37.34 37.66 1,124,240 -0.36(-0.94%)
Mar 05, 2013 37.92 38.14 37.80 38.01 837,395 +0.03(+0.07%)
Mar 04, 2013 37.83 38.05 37.80 37.99 699,428 -0.31(-0.80%)
Mar 01, 2013 38.14 38.29 37.94 38.29 1,440,221 -0.06(-0.15%)
Feb 28, 2013 38.52 38.60 38.35 38.35 993,758 -0.25(-0.63%)
Feb 27, 2013 38.39 38.64 38.33 38.60 749,347 +0.07(+0.18%)
Feb 26, 2013 38.46 38.57 38.33 38.53 533,185 +0.09(+0.24%)
Feb 25, 2013 38.91 39.05 38.43 38.43 745,220 -0.43(-1.10%)
Feb 22, 2013 38.64 38.92 38.64 38.86 657,316 +0.41(+1.06%)
Feb 21, 2013 38.62 38.69 38.31 38.46 884,911 -0.04(-0.11%)
Feb 20, 2013 38.69 38.72 38.42 38.50 775,009 -0.16(-0.42%)
Feb 19, 2013 38.50 38.74 38.50 38.66 581,387 +0.10(+0.25%)
Feb 15, 2013 38.79 38.79 38.54 38.56 605,370 -0.17(-0.43%)
Feb 14, 2013 38.68 38.75 38.57 38.73 781,552 -0.18(-0.47%)
Feb 13, 2013 38.81 39.01 38.80 38.91 808,209 +0.11(+0.29%)
Feb 12, 2013 38.58 38.84 38.47 38.80 494,347 +0.24(+0.62%)
Feb 11, 2013 38.78 38.81 38.56 38.56 353,451 -0.15(-0.40%)
Feb 08, 2013 38.74 38.93 38.64 38.71 669,465 +0.26(+0.67%)
Feb 07, 2013 38.43 38.55 38.27 38.46 926,374 +0.04(+0.09%)
Feb 06, 2013 38.35 38.48 38.24 38.42 600,289 +0.34(+0.90%)
Feb 04, 2013 38.31 38.33 38.07 38.08 930,818 -0.38(-0.98%)
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.