Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 43.71 43.71 43.13 43.30 5,984,409 -0.49(-1.12%)
Apr 29, 2013 44.25 44.28 43.62 43.79 6,207,743 -0.35(-0.80%)
Apr 26, 2013 44.14 44.24 44.08 44.15 4,422,089 +0.02(+0.05%)
Apr 25, 2013 44.08 44.18 43.02 44.12 9,504,387 +0.30(+0.68%)
Apr 24, 2013 45.28 45.61 43.80 43.82 8,541,848 -1.78(-3.91%)
Apr 23, 2013 45.30 45.67 44.97 45.61 5,136,783 +0.59(+1.30%)
Apr 22, 2013 44.93 45.06 44.56 45.02 3,495,481 +0.13(+0.28%)
Apr 19, 2013 44.22 44.91 44.08 44.90 6,265,561 +0.88(+2.01%)
Apr 18, 2013 44.94 44.97 43.92 44.01 5,241,888 -0.92(-2.05%)
Apr 17, 2013 44.55 45.06 44.36 44.94 5,304,332 +0.23(+0.51%)
Apr 16, 2013 44.41 44.83 44.21 44.71 5,283,852 +0.54(+1.22%)
Apr 15, 2013 44.58 45.15 44.16 44.17 7,159,668 -0.80(-1.77%)
Apr 12, 2013 45.17 45.62 44.85 44.97 6,024,728 -0.38(-0.84%)
Apr 11, 2013 45.08 45.55 45.02 45.35 5,177,218 +0.32(+0.71%)
Apr 10, 2013 44.74 45.10 44.73 45.03 4,142,479 +0.66(+1.50%)
Apr 09, 2013 44.54 44.75 44.24 44.36 5,301,441 -0.06(-0.14%)
Apr 08, 2013 44.18 44.43 43.69 44.43 4,721,661 +0.27(+0.60%)
Apr 05, 2013 44.14 44.26 43.96 44.16 3,839,296 -0.35(-0.79%)
Apr 04, 2013 44.45 44.79 44.22 44.51 3,858,903 +0.06(+0.14%)
Apr 03, 2013 44.31 44.75 44.24 44.45 7,115,601 +0.27(+0.62%)
Apr 02, 2013 44.28 44.68 44.01 44.18 5,167,462 -0.09(-0.19%)
Apr 01, 2013 44.31 44.41 43.96 44.26 4,691,965 -0.14(-0.32%)
Mar 28, 2013 44.18 44.52 44.04 44.40 5,401,366 +0.33(+0.75%)
Mar 27, 2013 43.81 44.15 43.75 44.08 4,370,887 +0.06(+0.14%)
Mar 26, 2013 43.71 44.32 43.61 44.01 6,532,898 +0.52(+1.20%)
Mar 25, 2013 43.55 43.62 43.21 43.49 5,979,358 +0.04(+0.09%)
Mar 22, 2013 43.20 43.53 43.11 43.45 3,596,915 +0.38(+0.89%)
Mar 21, 2013 43.04 43.23 42.91 43.07 3,456,267 -0.17(-0.40%)
Mar 20, 2013 43.04 43.36 43.02 43.24 4,867,016 +0.40(+0.93%)
Mar 19, 2013 42.87 42.97 42.61 42.84 4,269,425 +0.10(+0.24%)
Mar 18, 2013 42.71 42.96 42.64 42.74 5,021,798 -0.37(-0.85%)
Mar 15, 2013 42.75 43.11 42.53 43.11 13,638,886 +0.05(+0.11%)
Mar 14, 2013 43.36 43.51 42.86 43.06 6,857,496 +0.01(+0.02%)
Mar 13, 2013 43.12 43.21 43.00 43.05 4,635,187 -0.02(-0.04%)
Mar 12, 2013 43.05 43.34 42.96 43.07 4,952,965 +0.01(+0.02%)
Mar 11, 2013 43.05 43.19 42.84 43.06 6,095,660 -0.07(-0.16%)
Mar 08, 2013 43.39 43.47 42.98 43.13 6,174,129 -0.15(-0.34%)
Mar 07, 2013 43.07 43.44 43.07 43.28 4,607,059 +0.21(+0.49%)
Mar 06, 2013 43.46 43.53 42.94 43.07 8,681,784 -0.36(-0.83%)
Mar 05, 2013 42.98 43.58 42.93 43.43 6,224,386 +0.61(+1.42%)
Mar 04, 2013 42.74 42.93 42.64 42.82 5,659,017 -0.02(-0.04%)
Mar 01, 2013 42.46 42.89 42.46 42.83 5,879,471 +0.09(+0.22%)
Feb 28, 2013 42.91 42.98 42.74 42.74 7,527,852 -0.11(-0.26%)
Feb 27, 2013 42.61 43.00 42.43 42.85 5,083,690 +0.29(+0.68%)
Feb 26, 2013 42.28 42.63 42.01 42.56 6,105,232 +0.52(+1.23%)
Feb 25, 2013 42.61 42.95 42.04 42.04 8,135,328 -0.39(-0.92%)
Feb 22, 2013 42.28 42.43 41.85 42.43 7,058,902 +0.20(+0.46%)
Feb 21, 2013 42.31 42.42 42.17 42.24 7,052,771 -0.21(-0.50%)
Feb 20, 2013 42.35 42.75 42.30 42.45 5,687,958 +0.09(+0.20%)
Feb 19, 2013 41.92 42.36 41.91 42.36 5,092,494 +0.46(+1.10%)
Feb 15, 2013 41.83 42.22 41.83 41.90 7,014,668 +0.07(+0.17%)
Feb 14, 2013 41.61 41.89 41.58 41.83 5,471,485 +0.05(+0.11%)
Feb 13, 2013 41.75 41.79 41.64 41.78 5,608,117 +0.10(+0.24%)
Feb 12, 2013 41.64 41.77 41.59 41.68 25,383,958 -0.08(-0.19%)
Feb 11, 2013 41.50 41.88 41.43 41.76 23,629,432 +0.14(+0.34%)
Feb 08, 2013 41.56 41.84 41.50 41.62 22,126,360 -0.05(-0.11%)
Feb 07, 2013 41.72 41.78 41.23 41.67 6,755,380 -0.12(-0.28%)
Feb 06, 2013 41.78 41.96 41.55 41.78 4,614,660 +0.29(+0.71%)
Feb 04, 2013 41.71 41.74 41.43 41.49 6,413,350 -0.50(-1.20%)
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.