Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 40.59 41.33 40.59 41.24 115,898 +0.45(+1.11%)
Apr 29, 2013 40.81 41.27 40.57 40.79 83,342 +0.05(+0.12%)
Apr 26, 2013 41.14 41.13 40.39 40.74 141,122 -0.38(-0.93%)
Apr 25, 2013 41.13 41.38 40.99 41.13 45,727 +0.22(+0.54%)
Apr 24, 2013 39.94 40.93 39.94 40.91 47,421 +0.89(+2.23%)
Apr 23, 2013 39.56 40.03 39.32 40.01 88,242 +0.76(+1.93%)
Apr 22, 2013 39.87 39.87 38.98 39.26 150,389 -0.49(-1.23%)
Apr 19, 2013 39.85 39.94 39.59 39.75 99,326 -0.07(-0.17%)
Apr 18, 2013 40.37 40.47 39.72 39.81 159,888 -0.36(-0.91%)
Apr 17, 2013 40.39 40.44 39.92 40.18 152,919 -0.40(-0.99%)
Apr 16, 2013 40.27 40.75 40.13 40.58 127,349 +0.52(+1.29%)
Apr 15, 2013 40.72 40.84 39.96 40.06 145,072 -0.82(-2.00%)
Apr 12, 2013 41.18 41.29 40.77 40.88 60,066 -0.39(-0.95%)
Apr 11, 2013 41.42 41.55 41.05 41.27 72,081 -0.23(-0.56%)
Apr 10, 2013 40.54 41.73 40.40 41.50 237,914 +1.14(+2.83%)
Apr 09, 2013 40.58 40.71 40.33 40.36 121,654 -0.20(-0.50%)
Apr 08, 2013 40.30 40.64 40.20 40.56 100,966 +0.25(+0.62%)
Apr 05, 2013 39.80 40.37 39.77 40.31 67,512 +0.00(+0.00%)
Apr 04, 2013 40.19 40.59 40.18 40.31 94,754 +0.02(+0.05%)
Apr 03, 2013 40.64 40.92 40.22 40.29 87,032 -0.54(-1.32%)
Apr 02, 2013 41.35 41.55 40.59 40.83 122,226 -0.38(-0.93%)
Apr 01, 2013 40.89 41.44 40.58 41.21 195,798 +0.21(+0.52%)
Mar 28, 2013 41.63 41.75 40.85 41.00 191,843 -0.51(-1.23%)
Mar 27, 2013 41.72 41.73 41.25 41.51 74,852 -0.36(-0.85%)
Mar 26, 2013 41.81 42.12 41.57 41.87 62,981 +0.33(+0.79%)
Mar 25, 2013 41.86 42.20 41.38 41.54 37,838 -0.28(-0.67%)
Mar 22, 2013 42.23 42.40 41.73 41.82 59,847 -0.18(-0.43%)
Mar 21, 2013 42.31 42.51 41.81 42.00 59,599 -0.59(-1.37%)
Mar 20, 2013 42.87 42.87 42.44 42.59 126,817 -0.07(-0.16%)
Mar 19, 2013 42.86 42.86 42.41 42.65 86,460 +0.10(+0.23%)
Mar 18, 2013 42.59 43.14 42.40 42.56 92,112 -0.44(-1.03%)
Mar 15, 2013 43.10 43.47 42.81 43.00 178,998 -0.19(-0.44%)
Mar 14, 2013 42.68 43.34 42.56 43.19 95,098 +0.51(+1.19%)
Mar 13, 2013 42.51 42.77 42.37 42.68 112,193 +0.14(+0.34%)
Mar 12, 2013 42.71 42.71 42.16 42.54 98,639 -0.17(-0.40%)
Mar 11, 2013 42.72 43.03 42.55 42.71 102,602 -0.11(-0.25%)
Mar 08, 2013 42.92 43.23 42.59 42.82 79,248 +0.25(+0.59%)
Mar 07, 2013 42.61 42.78 42.24 42.57 136,976 +0.10(+0.23%)
Mar 06, 2013 42.35 42.68 42.09 42.47 165,687 +0.25(+0.59%)
Mar 05, 2013 41.80 42.44 41.80 42.22 268,656 +0.57(+1.36%)
Mar 04, 2013 40.42 41.68 40.35 41.66 267,838 +1.28(+3.16%)
Mar 01, 2013 39.79 40.70 39.57 40.38 180,458 +0.32(+0.79%)
Feb 28, 2013 40.06 40.18 39.77 40.06 1,043,155 -0.07(-0.17%)
Feb 27, 2013 40.13 40.41 39.95 40.13 463,630 -0.02(-0.05%)
Feb 26, 2013 40.31 40.52 40.02 40.15 321,591 -0.32(-0.78%)
Feb 25, 2013 41.74 41.74 40.46 40.47 255,548 -1.19(-2.86%)
Feb 22, 2013 41.72 41.72 41.52 41.66 102,641 +0.00(+0.00%)
Feb 21, 2013 42.23 42.25 41.30 41.66 224,148 -0.46(-1.09%)
Feb 20, 2013 42.35 42.39 42.06 42.12 367,090 -0.33(-0.77%)
Feb 19, 2013 43.25 43.54 42.29 42.44 432,648 -0.81(-1.88%)
Feb 15, 2013 43.84 43.84 43.14 43.26 353,804 -0.30(-0.68%)
Feb 14, 2013 43.45 43.85 43.42 43.55 161,819 +0.10(+0.22%)
Feb 13, 2013 42.82 43.46 42.82 43.46 261,099 +0.38(+0.89%)
Feb 12, 2013 44.66 44.90 42.36 43.07 730,857 -3.25(-7.02%)
Feb 11, 2013 46.20 46.51 45.97 46.33 79,449 +0.00(+0.00%)
Feb 08, 2013 45.68 46.42 45.65 46.33 61,615 +0.57(+1.26%)
Feb 07, 2013 45.12 45.76 44.91 45.75 57,433 +0.59(+1.31%)
Feb 06, 2013 44.99 45.16 44.56 45.16 106,702 +0.34(+0.77%)
Feb 04, 2013 45.58 45.58 44.59 44.82 57,282 -0.98(-2.13%)
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.