Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 43.68 43.73 43.31 43.60 10,327,512 +0.97(+2.28%)
Apr 29, 2013 42.22 42.81 42.21 42.63 6,149,711 +0.43(+1.02%)
Apr 26, 2013 42.03 42.33 42.17 42.20 4,259,446 -0.08(-0.19%)
Apr 25, 2013 42.44 42.77 42.24 42.28 5,946,747 +0.20(+0.48%)
Apr 24, 2013 41.89 42.23 41.87 42.08 5,182,840 +0.46(+1.11%)
Apr 23, 2013 41.25 41.64 41.21 41.62 6,617,891 +0.47(+1.14%)
Apr 22, 2013 40.92 41.25 40.77 41.15 7,076,842 +0.16(+0.39%)
Apr 19, 2013 41.06 41.14 40.89 40.99 8,759,543 -0.10(-0.24%)
Apr 18, 2013 40.42 41.29 40.12 41.09 9,900,909 +0.86(+2.14%)
Apr 17, 2013 40.67 40.70 40.20 40.23 11,338,917 -0.92(-2.24%)
Apr 16, 2013 41.24 41.38 41.00 41.15 6,197,856 +0.19(+0.46%)
Apr 15, 2013 40.99 41.29 40.92 40.96 9,294,029 -0.61(-1.47%)
Apr 12, 2013 41.57 41.65 41.14 41.57 4,363,742 -0.21(-0.50%)
Apr 11, 2013 41.69 41.96 41.57 41.78 4,664,449 +0.21(+0.51%)
Apr 10, 2013 41.88 41.95 41.39 41.57 6,297,496 -0.18(-0.43%)
Apr 09, 2013 41.35 41.92 41.26 41.75 4,905,306 +0.53(+1.29%)
Apr 08, 2013 41.25 41.34 41.05 41.22 4,658,889 -0.30(-0.72%)
Apr 05, 2013 41.05 41.52 41.00 41.52 4,319,485 +0.24(+0.58%)
Apr 04, 2013 41.45 41.61 41.18 41.28 5,969,574 -0.62(-1.48%)
Apr 03, 2013 42.23 42.30 41.79 41.90 6,106,488 -0.24(-0.57%)
Apr 02, 2013 42.20 42.23 42.05 42.14 7,017,886 +0.13(+0.31%)
Apr 01, 2013 42.35 42.40 41.83 42.01 4,188,016 -0.34(-0.80%)
Mar 28, 2013 42.32 42.41 41.85 42.35 5,665,203 +0.09(+0.21%)
Mar 27, 2013 41.89 42.31 41.72 42.26 4,510,855 -0.06(-0.14%)
Mar 26, 2013 42.01 42.36 42.01 42.32 6,183,683 +0.36(+0.86%)
Mar 25, 2013 42.10 42.15 41.85 41.96 5,729,712 -0.04(-0.10%)
Mar 22, 2013 42.02 42.15 41.68 42.00 9,882,198 +1.11(+2.71%)
Mar 21, 2013 40.66 41.15 40.61 40.89 5,876,362 +0.07(+0.17%)
Mar 20, 2013 40.98 41.04 40.68 40.82 4,940,055 -0.18(-0.44%)
Mar 19, 2013 41.02 41.02 40.69 41.00 5,101,036 +0.34(+0.84%)
Mar 18, 2013 40.76 40.96 40.52 40.66 4,700,885 -0.42(-1.02%)
Mar 15, 2013 40.60 41.08 40.51 41.08 7,941,940 +0.08(+0.20%)
Mar 14, 2013 40.29 41.03 40.26 41.00 5,507,040 +0.81(+2.02%)
Mar 13, 2013 40.20 40.36 40.10 40.19 5,966,683 -0.22(-0.54%)
Mar 12, 2013 40.58 40.70 40.36 40.41 5,532,265 -0.19(-0.47%)
Mar 11, 2013 40.53 40.65 40.37 40.60 6,548,148 +0.21(+0.52%)
Mar 08, 2013 40.55 40.58 40.36 40.39 7,528,189 -0.26(-0.64%)
Mar 07, 2013 40.69 40.79 40.62 40.65 6,124,259 -0.06(-0.15%)
Mar 06, 2013 40.69 40.83 40.60 40.71 8,581,307 +0.23(+0.57%)
Mar 05, 2013 40.63 40.66 40.40 40.48 7,165,825 +0.19(+0.47%)
Mar 04, 2013 40.43 40.45 40.01 40.29 6,030,677 -0.04(-0.10%)
Mar 01, 2013 40.17 40.45 39.99 40.33 5,920,724 -0.07(-0.17%)
Feb 28, 2013 40.60 40.70 40.40 40.40 7,756,593 -0.29(-0.71%)
Feb 27, 2013 40.45 40.86 40.40 40.69 7,963,258 +0.10(+0.25%)
Feb 26, 2013 40.59 40.76 40.30 40.59 7,666,554 +0.19(+0.47%)
Feb 25, 2013 41.17 41.46 40.40 40.40 12,365,967 -1.43(-3.42%)
Feb 22, 2013 40.75 42.19 40.56 41.83 16,127,245 +1.04(+2.55%)
Feb 21, 2013 40.72 40.91 40.16 40.79 8,600,447 -0.01(-0.02%)
Feb 20, 2013 41.36 41.42 40.79 40.80 12,295,050 -0.76(-1.83%)
Feb 19, 2013 41.43 41.61 41.42 41.56 13,065,886 -0.39(-0.93%)
Feb 15, 2013 41.84 42.06 41.84 41.95 13,260,936 -0.31(-0.73%)
Feb 14, 2013 41.85 42.44 41.80 42.26 11,199,597 -0.19(-0.45%)
Feb 13, 2013 42.70 42.83 42.36 42.45 8,937,718 -0.89(-2.05%)
Feb 12, 2013 43.03 43.45 42.97 43.34 10,207,549 +0.33(+0.77%)
Feb 11, 2013 42.96 43.10 42.55 43.01 8,789,925 -0.16(-0.37%)
Feb 08, 2013 42.96 43.50 42.96 43.17 8,484,468 +0.01(+0.02%)
Feb 07, 2013 43.65 43.84 43.00 43.16 6,262,741 -0.83(-1.89%)
Feb 06, 2013 43.58 44.00 43.50 43.99 9,784,973 +0.38(+0.87%)
Feb 04, 2013 43.88 44.13 43.50 43.61 6,980,701 -1.16(-2.59%)
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.