Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 43.21 43.22 42.82 42.93 3,680,394 -0.29(-0.67%)
Apr 29, 2013 43.42 43.49 43.01 43.23 2,600,211 -0.15(-0.33%)
Apr 26, 2013 43.44 43.44 43.28 43.37 1,584,303 -0.07(-0.15%)
Apr 25, 2013 43.26 43.54 43.24 43.44 2,573,842 +0.24(+0.57%)
Apr 24, 2013 43.85 44.02 43.17 43.19 2,672,152 -0.71(-1.62%)
Apr 23, 2013 43.73 44.12 43.65 43.91 2,989,455 +0.21(+0.48%)
Apr 22, 2013 43.54 43.81 43.31 43.69 1,562,024 +0.06(+0.14%)
Apr 19, 2013 43.00 43.73 42.92 43.63 2,967,239 +0.79(+1.85%)
Apr 18, 2013 42.69 42.91 42.66 42.84 1,790,509 +0.20(+0.46%)
Apr 17, 2013 42.75 43.09 42.47 42.64 2,612,909 -0.22(-0.52%)
Apr 16, 2013 42.27 42.90 41.99 42.87 1,884,032 +0.82(+1.95%)
Apr 15, 2013 42.58 42.72 42.05 42.05 2,324,728 -0.66(-1.55%)
Apr 12, 2013 42.23 42.78 42.07 42.71 2,408,950 +0.28(+0.65%)
Apr 11, 2013 42.72 42.85 42.34 42.43 2,077,103 -0.22(-0.53%)
Apr 10, 2013 42.27 42.75 42.16 42.66 2,245,848 +0.50(+1.17%)
Apr 09, 2013 42.23 42.39 41.95 42.16 1,679,659 -0.07(-0.16%)
Apr 08, 2013 41.93 42.23 41.71 42.23 1,269,845 +0.22(+0.52%)
Apr 05, 2013 42.02 42.11 41.86 42.01 1,916,970 -0.24(-0.58%)
Apr 04, 2013 42.00 42.33 41.92 42.25 1,784,042 +0.38(+0.91%)
Apr 03, 2013 42.51 42.55 41.75 41.87 3,116,965 -0.57(-1.34%)
Apr 02, 2013 42.32 42.70 42.30 42.44 2,608,072 +0.24(+0.56%)
Apr 01, 2013 42.31 42.40 42.06 42.20 2,277,949 -0.33(-0.78%)
Mar 28, 2013 42.70 42.70 42.42 42.53 2,571,134 -0.11(-0.26%)
Mar 27, 2013 42.12 42.74 42.11 42.64 2,473,577 +0.40(+0.94%)
Mar 26, 2013 41.92 42.26 41.82 42.25 2,013,672 +0.42(+1.01%)
Mar 25, 2013 41.92 42.18 41.76 41.83 1,895,693 -0.02(-0.05%)
Mar 22, 2013 41.48 41.92 41.45 41.85 1,951,128 +0.46(+1.12%)
Mar 21, 2013 41.58 41.80 41.33 41.38 2,040,732 -0.37(-0.89%)
Mar 20, 2013 41.40 41.79 41.25 41.75 3,298,326 +0.51(+1.25%)
Mar 19, 2013 41.19 41.28 40.96 41.24 1,802,972 +0.13(+0.31%)
Mar 18, 2013 40.91 41.29 40.73 41.11 1,825,386 +0.05(+0.13%)
Mar 15, 2013 40.95 41.22 40.85 41.06 3,318,769 -0.02(-0.05%)
Mar 14, 2013 40.89 41.20 40.82 41.08 2,013,462 +0.15(+0.37%)
Mar 13, 2013 40.70 40.93 40.56 40.93 2,395,473 +0.18(+0.44%)
Mar 12, 2013 40.61 40.78 40.54 40.75 1,887,198 +0.07(+0.16%)
Mar 11, 2013 40.60 40.71 40.53 40.68 1,724,747 +0.07(+0.18%)
Mar 08, 2013 40.72 40.88 40.49 40.61 1,756,859 +0.03(+0.08%)
Mar 07, 2013 40.49 40.76 40.45 40.58 2,077,380 +0.03(+0.08%)
Mar 06, 2013 40.54 40.60 40.34 40.55 3,033,521 +0.00(+0.00%)
Mar 05, 2013 40.33 40.76 40.27 40.55 2,649,637 +0.24(+0.61%)
Mar 04, 2013 39.92 40.30 39.90 40.30 1,694,141 +0.31(+0.78%)
Mar 01, 2013 39.81 40.02 39.64 39.99 2,215,593 +0.05(+0.13%)
Feb 28, 2013 39.85 40.13 39.77 39.94 3,736,516 +0.28(+0.70%)
Feb 27, 2013 39.34 39.69 39.22 39.66 3,407,538 +0.35(+0.90%)
Feb 26, 2013 38.87 39.32 38.83 39.30 2,741,489 +0.60(+1.56%)
Feb 25, 2013 39.38 39.50 38.70 38.70 2,042,503 -0.64(-1.63%)
Feb 22, 2013 39.14 39.34 39.01 39.34 2,556,764 +0.22(+0.57%)
Feb 21, 2013 39.09 39.17 38.83 39.12 3,489,591 -0.07(-0.17%)
Feb 20, 2013 39.33 39.47 38.78 39.19 2,720,678 -0.24(-0.62%)
Feb 19, 2013 39.09 39.53 39.00 39.43 3,314,902 +0.24(+0.62%)
Feb 15, 2013 39.17 39.25 38.96 39.19 2,440,385 +0.12(+0.32%)
Feb 14, 2013 38.92 39.31 38.87 39.06 4,363,986 +0.19(+0.49%)
Feb 13, 2013 38.90 38.92 38.73 38.87 1,846,335 +0.03(+0.07%)
Feb 12, 2013 38.78 38.90 38.68 38.85 1,805,337 +0.09(+0.22%)
Feb 11, 2013 38.67 38.85 38.65 38.76 1,746,570 +0.14(+0.36%)
Feb 08, 2013 38.64 38.91 38.52 38.62 2,546,061 -0.06(-0.15%)
Feb 07, 2013 38.54 38.71 38.36 38.68 2,863,133 +0.01(+0.02%)
Feb 06, 2013 38.43 38.68 38.42 38.67 3,790,606 +0.58(+1.53%)
Feb 04, 2013 38.29 38.35 38.03 38.09 3,943,111 -0.36(-0.94%)
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.