Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 38.37 38.82 38.11 38.80 0 +0.27(+0.69%)
Apr 29, 2013 38.82 38.87 38.53 38.54 613,971 -0.04(-0.10%)
Apr 26, 2013 38.77 38.95 38.15 38.58 1,274,183 -0.42(-1.08%)
Apr 25, 2013 38.63 39.35 38.05 39.00 2,598,983 +1.38(+3.67%)
Apr 24, 2013 37.75 38.48 37.62 37.62 1,959,672 -0.27(-0.71%)
Apr 23, 2013 37.79 37.98 37.71 37.89 804,543 +0.27(+0.72%)
Apr 22, 2013 37.80 37.91 37.33 37.62 1,218,023 -0.06(-0.16%)
Apr 19, 2013 37.50 38.20 37.37 37.68 621,269 +0.43(+1.15%)
Apr 18, 2013 37.96 38.07 37.05 37.25 1,158,475 -0.67(-1.77%)
Apr 17, 2013 38.15 38.22 37.01 37.92 1,275,035 -0.26(-0.68%)
Apr 16, 2013 38.51 38.56 38.03 38.18 1,111,859 -0.02(-0.05%)
Apr 15, 2013 39.35 39.35 37.95 38.20 1,060,622 -1.36(-3.44%)
Apr 12, 2013 39.06 39.61 39.00 39.56 502,758 +0.27(+0.69%)
Apr 11, 2013 39.30 39.78 38.90 39.29 1,206,484 +0.16(+0.41%)
Apr 10, 2013 38.82 39.49 38.73 39.13 879,126 +0.30(+0.77%)
Apr 09, 2013 39.25 39.50 38.71 38.83 971,969 -0.45(-1.15%)
Apr 08, 2013 38.81 39.54 38.55 39.28 1,747,654 +0.47(+1.21%)
Apr 05, 2013 37.38 39.15 37.18 38.81 1,983,277 +0.95(+2.51%)
Apr 04, 2013 37.19 38.12 37.05 37.86 985,911 +0.76(+2.05%)
Apr 03, 2013 37.49 37.68 36.95 37.10 597,791 -0.22(-0.59%)
Apr 02, 2013 36.76 37.66 36.76 37.32 648,930 +0.60(+1.63%)
Apr 01, 2013 36.95 37.18 36.67 36.72 740,598 -0.16(-0.43%)
Mar 28, 2013 36.88 37.04 36.74 36.88 381,617 -0.09(-0.25%)
Mar 27, 2013 36.76 37.00 36.37 36.97 598,837 +0.17(+0.46%)
Mar 26, 2013 36.86 37.06 36.59 36.80 851,835 +0.11(+0.30%)
Mar 25, 2013 37.21 37.26 36.55 36.69 580,721 -0.38(-1.03%)
Mar 22, 2013 37.06 37.39 36.95 37.07 464,499 +0.15(+0.41%)
Mar 21, 2013 37.38 37.43 36.80 36.92 479,295 -0.47(-1.26%)
Mar 20, 2013 37.11 37.60 36.84 37.39 714,989 +0.31(+0.84%)
Mar 19, 2013 36.96 37.20 36.42 37.08 691,083 +0.24(+0.65%)
Mar 18, 2013 36.74 37.06 36.64 36.84 779,381 -0.26(-0.70%)
Mar 15, 2013 36.90 37.10 36.44 37.10 1,305,155 +0.00(+0.00%)
Mar 14, 2013 37.25 37.30 36.38 37.10 1,651,393 -0.30(-0.80%)
Mar 13, 2013 37.30 37.46 37.00 37.40 985,414 +0.15(+0.40%)
Mar 12, 2013 37.49 37.64 36.56 37.25 1,992,315 -0.33(-0.88%)
Mar 11, 2013 38.12 38.19 37.40 37.58 1,015,222 -0.59(-1.55%)
Mar 08, 2013 38.18 38.34 37.96 38.17 685,093 +0.10(+0.26%)
Mar 07, 2013 38.21 38.43 37.88 38.07 696,880 -0.02(-0.05%)
Mar 06, 2013 38.29 38.83 38.09 38.09 703,788 -0.05(-0.13%)
Mar 05, 2013 37.58 38.30 37.51 38.14 912,494 +0.92(+2.47%)
Mar 04, 2013 37.00 37.38 36.76 37.22 887,982 +0.19(+0.51%)
Mar 01, 2013 36.95 37.22 36.55 37.03 664,980 -0.09(-0.24%)
Feb 28, 2013 37.39 37.87 37.02 37.12 1,047,158 +0.39(+1.06%)
Feb 27, 2013 36.77 37.15 36.57 36.73 907,463 +0.22(+0.60%)
Feb 26, 2013 36.99 37.00 36.29 36.51 1,235,536 -0.60(-1.62%)
Feb 22, 2013 36.90 37.30 36.31 37.11 764,273 +0.30(+0.81%)
Feb 21, 2013 36.62 37.00 36.45 36.81 803,825 +0.20(+0.55%)
Feb 20, 2013 37.47 37.50 36.52 36.61 1,127,436 -0.86(-2.30%)
Feb 19, 2013 37.60 37.69 36.97 37.47 1,347,011 -0.23(-0.61%)
Feb 15, 2013 37.27 37.92 37.16 37.70 1,283,664 +0.41(+1.10%)
Feb 14, 2013 37.39 37.80 37.05 37.29 1,111,888 +0.03(+0.08%)
Feb 13, 2013 37.30 37.50 36.75 37.26 1,130,919 +0.00(+0.00%)
Feb 12, 2013 37.59 37.75 37.05 37.26 1,162,334 -0.35(-0.93%)
Feb 11, 2013 37.20 38.28 37.11 37.61 2,167,425 +0.59(+1.59%)
Feb 08, 2013 36.49 37.04 36.49 37.02 1,105,007 +0.67(+1.84%)
Feb 07, 2013 36.31 36.58 35.92 36.35 1,177,119 -0.06(-0.16%)
Feb 06, 2013 36.21 36.44 36.06 36.41 829,451 -0.22(-0.60%)
Feb 04, 2013 36.65 36.78 36.43 36.63 1,292,322 -0.08(-0.22%)
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.