Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 40.78 41.20 40.55 41.20 9,110,518 +0.37(+0.92%)
Apr 29, 2013 40.41 40.92 40.22 40.82 8,283,929 +0.67(+1.68%)
Apr 26, 2013 39.81 40.21 39.78 40.15 9,250,586 +0.37(+0.93%)
Apr 25, 2013 39.78 40.05 39.34 39.78 9,223,450 +0.07(+0.19%)
Apr 24, 2013 39.45 39.90 39.45 39.70 11,463,254 +0.33(+0.83%)
Apr 23, 2013 39.26 39.39 38.84 39.38 11,038,593 +0.27(+0.68%)
Apr 22, 2013 39.24 39.38 38.79 39.11 8,020,234 -0.07(-0.17%)
Apr 19, 2013 39.28 39.52 38.87 39.18 9,408,772 +0.12(+0.30%)
Apr 18, 2013 38.82 39.23 38.48 39.06 9,071,429 +0.35(+0.90%)
Apr 17, 2013 38.96 38.98 38.42 38.72 10,328,371 -0.43(-1.10%)
Apr 16, 2013 39.53 39.53 38.76 39.14 13,680,264 +0.14(+0.35%)
Apr 15, 2013 40.02 40.02 38.98 39.01 14,340,641 -1.44(-3.57%)
Apr 12, 2013 40.64 40.79 40.26 40.45 7,556,897 -0.55(-1.33%)
Apr 11, 2013 41.16 41.32 40.77 41.00 10,032,897 -0.06(-0.15%)
Apr 10, 2013 40.88 41.30 40.81 41.06 7,998,305 +0.32(+0.79%)
Apr 09, 2013 40.55 40.93 40.21 40.74 6,755,759 +0.32(+0.79%)
Apr 08, 2013 39.93 40.44 39.87 40.42 6,961,347 +0.52(+1.32%)
Apr 05, 2013 39.78 40.00 39.57 39.89 9,886,501 -0.23(-0.58%)
Apr 04, 2013 40.36 40.49 40.00 40.13 7,285,875 -0.27(-0.67%)
Apr 03, 2013 40.98 41.13 40.30 40.40 8,122,474 -0.52(-1.27%)
Apr 02, 2013 41.28 41.33 40.79 40.92 6,999,203 -0.30(-0.73%)
Apr 01, 2013 41.03 41.37 40.90 41.22 6,052,443 +0.26(+0.63%)
Mar 28, 2013 41.16 41.29 40.93 40.96 7,768,200 -0.19(-0.46%)
Mar 27, 2013 41.03 41.37 40.91 41.15 6,020,933 -0.04(-0.10%)
Mar 26, 2013 41.23 41.31 40.94 41.19 6,627,789 +0.16(+0.38%)
Mar 25, 2013 41.57 41.70 40.93 41.03 8,476,852 -0.48(-1.15%)
Mar 22, 2013 41.65 41.65 41.35 41.51 9,451,271 -0.02(-0.05%)
Mar 21, 2013 41.00 41.59 40.90 41.53 13,199,009 +0.34(+0.83%)
Mar 20, 2013 40.89 41.26 40.64 41.19 12,002,154 +0.77(+1.91%)
Mar 19, 2013 40.35 40.53 40.01 40.42 9,903,022 +0.11(+0.27%)
Mar 18, 2013 39.98 40.65 39.90 40.31 7,340,761 +0.05(+0.14%)
Mar 15, 2013 40.28 40.47 40.08 40.26 15,125,367 -0.31(-0.76%)
Mar 14, 2013 40.21 40.59 40.12 40.56 7,527,875 +0.50(+1.26%)
Mar 13, 2013 40.04 40.17 39.91 40.06 6,581,696 +0.03(+0.09%)
Mar 12, 2013 39.91 40.15 39.83 40.02 6,844,765 +0.20(+0.50%)
Mar 11, 2013 39.81 39.93 39.58 39.83 6,934,830 +0.03(+0.09%)
Mar 08, 2013 39.51 39.86 39.41 39.79 7,040,636 +0.36(+0.92%)
Mar 07, 2013 39.53 39.62 39.42 39.43 7,819,197 -0.10(-0.24%)
Mar 06, 2013 39.48 39.55 39.14 39.53 9,818,878 +0.23(+0.59%)
Mar 05, 2013 39.49 39.53 39.09 39.29 10,493,155 +0.03(+0.07%)
Mar 04, 2013 39.62 39.66 39.01 39.27 8,577,151 -0.45(-1.13%)
Mar 01, 2013 39.48 39.72 39.29 39.72 9,878,828 +0.22(+0.57%)
Feb 28, 2013 39.55 39.73 39.49 39.49 11,047,015 -0.06(-0.16%)
Feb 27, 2013 39.23 39.65 39.12 39.55 8,976,047 +0.20(+0.50%)
Feb 26, 2013 39.05 39.47 38.81 39.36 11,392,059 +0.59(+1.51%)
Feb 25, 2013 39.85 39.90 38.73 38.77 12,340,140 -0.89(-2.25%)
Feb 22, 2013 39.73 39.75 39.29 39.66 6,437,881 +0.06(+0.15%)
Feb 21, 2013 39.23 39.63 38.91 39.60 10,660,807 +0.30(+0.76%)
Feb 20, 2013 39.93 39.94 39.28 39.30 8,697,399 -0.63(-1.59%)
Feb 19, 2013 39.28 39.94 39.20 39.93 11,915,076 +1.08(+2.77%)
Feb 15, 2013 39.46 39.53 38.69 38.86 14,227,677 -0.61(-1.55%)
Feb 14, 2013 39.39 39.53 39.27 39.47 8,458,631 -0.02(-0.05%)
Feb 13, 2013 39.32 39.50 39.08 39.49 10,075,602 +0.24(+0.62%)
Feb 12, 2013 38.97 39.26 38.81 39.25 32,392,714 +0.44(+1.15%)
Feb 11, 2013 39.04 39.04 38.76 38.80 28,687,120 -0.19(-0.48%)
Feb 08, 2013 38.96 38.99 38.80 38.99 26,523,740 +0.16(+0.42%)
Feb 07, 2013 38.86 38.97 38.65 38.83 8,468,056 +0.03(+0.07%)
Feb 06, 2013 38.74 38.88 38.44 38.80 10,202,420 -0.30(-0.76%)
Feb 04, 2013 39.40 39.40 39.08 39.10 10,852,680 -0.53(-1.34%)
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.