Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 49.28 49.78 48.97 49.78 0 -0.05(-0.10%)
Apr 29, 2013 49.59 50.03 49.53 49.83 1,130,882 +0.31(+0.63%)
Apr 26, 2013 49.83 49.82 49.50 49.52 1,299,879 -0.30(-0.60%)
Apr 25, 2013 49.34 50.15 49.11 49.82 2,047,813 +0.83(+1.69%)
Apr 24, 2013 48.67 49.47 48.67 48.99 0 +0.23(+0.47%)
Apr 23, 2013 48.80 49.05 47.79 48.76 3,666,416 -0.28(-0.57%)
Apr 22, 2013 48.56 49.19 47.96 49.04 2,747,406 +0.84(+1.74%)
Apr 19, 2013 47.29 48.42 47.24 48.20 2,329,005 +0.82(+1.73%)
Apr 18, 2013 47.62 47.92 47.16 47.38 1,431,603 -0.19(-0.40%)
Apr 17, 2013 48.08 48.24 47.12 47.57 2,378,705 -1.08(-2.22%)
Apr 16, 2013 48.38 48.92 48.11 48.65 1,326,148 +0.64(+1.33%)
Apr 15, 2013 49.89 50.03 47.94 48.01 2,468,158 -2.22(-4.42%)
Apr 12, 2013 50.56 50.56 49.60 50.23 1,891,548 -0.32(-0.63%)
Apr 11, 2013 50.33 50.86 50.12 50.55 1,431,851 +0.40(+0.80%)
Apr 10, 2013 49.14 50.21 49.07 50.15 1,863,993 +1.15(+2.35%)
Apr 09, 2013 48.37 49.19 48.25 49.00 1,754,026 +0.79(+1.64%)
Apr 08, 2013 48.15 48.32 47.70 48.21 3,474,855 +0.02(+0.04%)
Apr 05, 2013 47.56 48.28 47.28 48.19 2,802,757 -0.20(-0.41%)
Apr 04, 2013 48.63 48.95 48.08 48.39 2,539,129 -0.23(-0.47%)
Apr 03, 2013 50.15 50.23 48.33 48.62 2,874,711 -1.61(-3.21%)
Apr 02, 2013 50.13 50.53 49.91 50.23 3,990,378 +0.32(+0.64%)
Apr 01, 2013 50.56 50.79 49.65 49.91 1,048,235 -0.65(-1.29%)
Mar 28, 2013 50.05 50.65 50.02 50.56 1,535,954 +0.43(+0.86%)
Mar 27, 2013 49.76 50.21 49.54 50.13 1,048,515 -0.02(-0.04%)
Mar 26, 2013 49.72 50.22 49.54 50.15 1,505,521 +0.70(+1.42%)
Mar 25, 2013 50.20 50.20 49.18 49.45 2,019,172 -0.59(-1.18%)
Mar 22, 2013 49.86 50.06 49.76 50.04 1,773,004 +0.43(+0.87%)
Mar 21, 2013 49.61 49.80 48.96 49.61 3,012,852 -0.39(-0.78%)
Mar 20, 2013 50.49 50.53 49.79 50.00 1,378,544 +0.05(+0.10%)
Mar 19, 2013 50.32 50.67 49.75 49.95 2,231,328 -0.37(-0.74%)
Mar 18, 2013 50.29 50.72 49.28 50.32 1,633,085 -0.64(-1.26%)
Mar 15, 2013 50.82 51.38 50.73 50.96 2,340,591 -0.12(-0.23%)
Mar 14, 2013 50.75 51.14 50.60 51.08 1,400,683 +0.37(+0.73%)
Mar 13, 2013 50.48 50.80 49.92 50.71 1,594,003 +0.51(+1.02%)
Mar 12, 2013 50.71 50.94 49.84 50.20 1,781,532 -0.67(-1.32%)
Mar 11, 2013 50.28 50.94 50.28 50.87 1,646,012 +0.41(+0.81%)
Mar 08, 2013 49.71 50.46 49.50 50.46 2,787,422 +1.06(+2.15%)
Mar 07, 2013 48.74 49.74 48.68 49.40 2,839,743 +0.92(+1.90%)
Mar 06, 2013 48.50 49.14 48.31 48.48 1,871,811 +0.12(+0.25%)
Mar 05, 2013 47.28 48.64 47.28 48.36 2,768,564 +1.52(+3.25%)
Mar 04, 2013 46.90 46.91 45.87 46.84 2,720,512 -0.13(-0.28%)
Mar 01, 2013 47.23 47.34 46.65 46.97 2,035,974 -0.48(-1.01%)
Feb 28, 2013 47.82 48.02 47.39 47.45 1,543,304 +0.01(+0.02%)
Feb 27, 2013 46.54 47.69 46.51 47.44 1,332,328 +0.86(+1.85%)
Feb 26, 2013 46.39 46.74 45.81 46.58 1,767,058 +0.38(+0.82%)
Feb 25, 2013 47.18 47.34 46.18 46.20 1,772,644 -0.66(-1.41%)
Feb 22, 2013 46.89 47.16 46.67 46.86 1,232,979 +0.17(+0.36%)
Feb 21, 2013 47.14 47.20 46.27 46.69 1,962,912 -0.63(-1.33%)
Feb 20, 2013 48.42 48.42 47.20 47.32 2,272,199 -1.14(-2.35%)
Feb 19, 2013 48.26 48.70 48.19 48.46 1,413,291 +0.37(+0.77%)
Feb 15, 2013 48.06 48.32 47.88 48.09 1,920,372 -0.08(-0.17%)
Feb 14, 2013 47.81 48.19 47.44 48.17 1,141,865 +0.13(+0.27%)
Feb 13, 2013 48.01 48.15 47.53 48.04 1,194,479 +0.11(+0.23%)
Feb 12, 2013 47.98 48.07 47.72 47.93 1,118,146 +0.14(+0.29%)
Feb 11, 2013 47.63 47.81 47.27 47.79 1,041,758 +0.29(+0.61%)
Feb 08, 2013 47.41 47.76 47.11 47.50 1,166,418 +0.34(+0.72%)
Feb 07, 2013 47.03 47.59 46.51 47.16 2,282,441 -0.65(-1.36%)
Feb 06, 2013 47.38 48.32 47.37 47.81 1,869,800 +0.84(+1.79%)
Feb 04, 2013 47.36 47.94 46.86 46.97 2,476,618 -0.58(-1.22%)
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.