Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 43.57 43.57 42.99 43.17 6,003,120 -0.49(-1.12%)
Apr 29, 2013 44.11 44.14 43.49 43.66 6,227,152 -0.35(-0.80%)
Apr 26, 2013 44.00 44.10 43.94 44.01 4,435,915 +0.02(+0.05%)
Apr 25, 2013 43.95 44.04 42.89 43.98 9,534,102 +0.30(+0.68%)
Apr 24, 2013 45.14 45.47 43.66 43.69 8,568,555 -1.78(-3.91%)
Apr 23, 2013 45.16 45.52 44.83 45.47 5,152,844 +0.58(+1.30%)
Apr 22, 2013 44.79 44.92 44.42 44.88 3,506,410 +0.12(+0.28%)
Apr 19, 2013 44.09 44.77 43.94 44.76 6,285,150 +0.88(+2.01%)
Apr 18, 2013 44.80 44.83 43.78 43.88 5,258,277 -0.92(-2.05%)
Apr 17, 2013 44.41 44.92 44.22 44.80 5,320,916 +0.23(+0.51%)
Apr 16, 2013 44.27 44.69 44.07 44.57 5,300,372 +0.54(+1.22%)
Apr 15, 2013 44.44 45.01 44.02 44.03 7,182,054 -0.80(-1.77%)
Apr 12, 2013 45.03 45.47 44.71 44.83 6,043,565 -0.38(-0.84%)
Apr 11, 2013 44.94 45.41 44.88 45.21 5,193,404 +0.32(+0.71%)
Apr 10, 2013 44.60 44.96 44.59 44.89 4,155,431 +0.66(+1.50%)
Apr 09, 2013 44.40 44.61 44.10 44.23 5,318,017 -0.06(-0.14%)
Apr 08, 2013 44.05 44.29 43.55 44.29 4,736,424 +0.27(+0.60%)
Apr 05, 2013 44.00 44.12 43.82 44.02 3,851,300 -0.35(-0.79%)
Apr 04, 2013 44.31 44.65 44.09 44.37 3,870,968 +0.06(+0.14%)
Apr 03, 2013 44.17 44.61 44.10 44.31 7,137,848 +0.27(+0.62%)
Apr 02, 2013 44.14 44.54 43.88 44.04 5,183,618 -0.09(-0.19%)
Apr 01, 2013 44.17 44.27 43.82 44.12 4,706,635 -0.14(-0.32%)
Mar 28, 2013 44.05 44.38 43.90 44.27 5,418,254 +0.33(+0.75%)
Mar 27, 2013 43.67 44.01 43.61 43.94 4,384,553 +0.06(+0.14%)
Mar 26, 2013 43.57 44.18 43.48 43.88 6,553,324 +0.52(+1.20%)
Mar 25, 2013 43.42 43.49 43.08 43.35 5,998,053 +0.04(+0.09%)
Mar 22, 2013 43.06 43.40 42.97 43.31 3,608,161 +0.38(+0.89%)
Mar 21, 2013 42.90 43.10 42.78 42.93 3,467,073 -0.17(-0.40%)
Mar 20, 2013 42.91 43.22 42.89 43.10 4,882,233 +0.40(+0.93%)
Mar 19, 2013 42.74 42.84 42.48 42.71 4,282,773 +0.10(+0.24%)
Mar 18, 2013 42.58 42.83 42.51 42.60 5,037,498 -0.37(-0.85%)
Mar 15, 2013 42.62 42.97 42.39 42.97 13,681,528 +0.05(+0.11%)
Mar 14, 2013 43.23 43.38 42.72 42.92 6,878,936 +0.01(+0.02%)
Mar 13, 2013 42.99 43.08 42.87 42.92 4,649,679 -0.02(-0.04%)
Mar 12, 2013 42.92 43.20 42.83 42.93 4,968,451 +0.01(+0.02%)
Mar 11, 2013 42.92 43.06 42.71 42.92 6,114,719 -0.07(-0.16%)
Mar 08, 2013 43.26 43.33 42.85 42.99 6,193,433 -0.15(-0.34%)
Mar 07, 2013 42.94 43.31 42.93 43.14 4,621,463 +0.21(+0.49%)
Mar 06, 2013 43.32 43.39 42.81 42.93 8,708,928 -0.36(-0.83%)
Mar 05, 2013 42.85 43.45 42.80 43.29 6,243,847 +0.61(+1.42%)
Mar 04, 2013 42.60 42.80 42.50 42.68 5,676,710 -0.02(-0.04%)
Mar 01, 2013 42.33 42.75 42.33 42.70 5,897,853 +0.09(+0.22%)
Feb 28, 2013 42.77 42.85 42.60 42.60 7,551,388 -0.11(-0.26%)
Feb 27, 2013 42.48 42.86 42.29 42.71 5,099,585 +0.29(+0.68%)
Feb 26, 2013 42.15 42.50 41.88 42.43 6,124,320 +0.51(+1.23%)
Feb 25, 2013 42.48 42.82 41.91 41.91 8,160,763 -0.39(-0.92%)
Feb 22, 2013 42.14 42.30 41.72 42.30 7,080,972 +0.19(+0.46%)
Feb 21, 2013 42.18 42.29 42.04 42.11 7,074,822 -0.21(-0.50%)
Feb 20, 2013 42.22 42.62 42.17 42.32 5,705,742 +0.09(+0.20%)
Feb 19, 2013 41.79 42.23 41.78 42.23 5,108,416 +0.46(+1.10%)
Feb 15, 2013 41.70 42.09 41.70 41.77 7,036,600 +0.07(+0.17%)
Feb 14, 2013 41.48 41.76 41.45 41.70 5,488,592 +0.05(+0.11%)
Feb 13, 2013 41.62 41.66 41.51 41.65 5,625,651 +0.10(+0.24%)
Feb 12, 2013 41.51 41.64 41.46 41.55 25,463,316 -0.08(-0.19%)
Feb 11, 2013 41.37 41.75 41.31 41.63 23,703,304 +0.14(+0.34%)
Feb 08, 2013 41.43 41.71 41.37 41.49 22,195,532 -0.05(-0.11%)
Feb 07, 2013 41.59 41.65 41.10 41.54 6,776,499 -0.12(-0.28%)
Feb 06, 2013 41.65 41.83 41.42 41.65 4,629,086 +0.29(+0.71%)
Feb 04, 2013 41.58 41.61 41.30 41.36 6,433,400 -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.