Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 43.92 44.33 43.66 44.11 1,712,150 +0.02(+0.05%)
Apr 29, 2013 43.85 44.23 43.41 44.09 697,297 +0.57(+1.30%)
Apr 26, 2013 43.96 44.09 43.52 43.52 1,186,767 -0.57(-1.29%)
Apr 25, 2013 43.56 44.22 43.40 44.09 820,495 +0.81(+1.86%)
Apr 24, 2013 43.24 43.74 43.11 43.28 960,684 +0.27(+0.63%)
Apr 23, 2013 42.39 43.05 42.12 43.01 903,501 +0.78(+1.84%)
Apr 22, 2013 42.12 42.38 41.50 42.23 655,383 +0.17(+0.41%)
Apr 19, 2013 42.08 42.42 41.92 42.06 1,193,864 +0.15(+0.35%)
Apr 18, 2013 42.05 42.55 41.76 41.91 1,470,747 -0.09(-0.22%)
Apr 17, 2013 41.94 42.34 41.64 42.01 2,037,905 -0.29(-0.69%)
Apr 16, 2013 41.27 42.32 41.22 42.30 1,510,777 +1.32(+3.23%)
Apr 15, 2013 42.11 42.28 40.98 40.98 1,532,537 -1.48(-3.49%)
Apr 12, 2013 42.47 42.56 42.25 42.46 1,179,256 -0.19(-0.44%)
Apr 11, 2013 42.02 42.77 42.00 42.65 1,150,035 +0.62(+1.47%)
Apr 10, 2013 41.65 42.03 41.60 42.03 1,064,193 +0.50(+1.21%)
Apr 09, 2013 41.56 41.86 41.25 41.53 809,527 +0.07(+0.18%)
Apr 08, 2013 40.69 41.50 40.59 41.46 1,625,934 +1.16(+2.89%)
Apr 05, 2013 40.31 40.48 40.10 40.29 1,459,541 -0.59(-1.44%)
Apr 04, 2013 40.88 41.22 40.54 40.88 1,096,908 +0.16(+0.39%)
Apr 03, 2013 41.06 41.42 40.45 40.72 2,315,516 -0.26(-0.64%)
Apr 02, 2013 40.99 41.19 40.74 40.98 1,340,315 +0.19(+0.46%)
Apr 01, 2013 41.59 41.59 40.73 40.79 816,495 -0.65(-1.56%)
Mar 28, 2013 41.13 41.50 41.01 41.44 1,597,420 +0.34(+0.83%)
Mar 27, 2013 41.06 41.22 40.88 41.10 1,188,614 -0.29(-0.70%)
Mar 26, 2013 41.22 41.58 41.06 41.39 924,082 +0.32(+0.79%)
Mar 25, 2013 41.68 41.76 40.99 41.07 1,351,140 -0.58(-1.39%)
Mar 22, 2013 41.68 41.89 41.48 41.65 1,316,952 +0.19(+0.45%)
Mar 21, 2013 42.60 42.65 41.39 41.46 1,893,828 -1.43(-3.33%)
Mar 20, 2013 43.15 43.34 42.72 42.89 890,380 -0.08(-0.19%)
Mar 19, 2013 43.22 43.27 42.35 42.97 1,172,980 -0.17(-0.40%)
Mar 18, 2013 43.15 43.52 43.00 43.14 1,297,430 -0.36(-0.82%)
Mar 15, 2013 44.12 44.36 43.44 43.50 3,591,964 -0.84(-1.90%)
Mar 14, 2013 44.50 44.66 44.18 44.34 1,003,386 +0.01(+0.02%)
Mar 13, 2013 44.45 44.45 43.97 44.33 796,719 -0.09(-0.20%)
Mar 12, 2013 44.46 44.71 44.23 44.42 1,237,631 -0.09(-0.20%)
Mar 11, 2013 44.34 44.59 44.12 44.50 979,434 +0.20(+0.44%)
Mar 08, 2013 44.39 44.59 44.08 44.31 1,266,807 +0.17(+0.38%)
Mar 07, 2013 44.26 44.57 44.07 44.14 874,026 -0.13(-0.29%)
Mar 06, 2013 44.13 44.47 43.93 44.27 922,553 +0.24(+0.54%)
Mar 05, 2013 43.82 44.23 43.62 44.03 1,174,823 +0.36(+0.83%)
Mar 04, 2013 43.16 43.69 42.90 43.67 1,090,458 +0.25(+0.57%)
Mar 01, 2013 43.47 43.65 42.87 43.42 1,349,179 -0.26(-0.60%)
Feb 28, 2013 43.50 43.98 43.22 43.68 2,161,989 +0.44(+1.02%)
Feb 27, 2013 42.46 43.48 42.39 43.24 846,009 +0.82(+1.93%)
Feb 26, 2013 41.89 42.56 41.80 42.42 1,249,730 +0.73(+1.76%)
Feb 25, 2013 42.73 42.90 41.69 41.69 1,658,139 -0.87(-2.04%)
Feb 22, 2013 41.73 42.60 41.70 42.56 997,569 +0.91(+2.18%)
Feb 21, 2013 41.99 41.99 41.32 41.65 2,096,911 -0.56(-1.32%)
Feb 20, 2013 42.99 43.15 42.16 42.21 1,957,376 -0.79(-1.84%)
Feb 19, 2013 43.30 43.66 43.00 43.00 1,694,639 -0.11(-0.25%)
Feb 15, 2013 42.79 43.42 42.77 43.11 1,639,614 +0.33(+0.78%)
Feb 14, 2013 42.47 42.83 42.23 42.78 1,272,989 +0.14(+0.34%)
Feb 13, 2013 42.23 42.77 42.23 42.63 1,524,275 +0.49(+1.17%)
Feb 12, 2013 43.21 43.21 42.05 42.14 2,199,145 -0.78(-1.81%)
Feb 11, 2013 43.44 43.58 42.90 42.92 1,320,086 -0.45(-1.04%)
Feb 08, 2013 43.29 43.56 42.81 43.37 1,553,742 +0.04(+0.08%)
Feb 07, 2013 44.73 44.73 43.06 43.33 2,272,420 -1.51(-3.36%)
Feb 06, 2013 45.16 45.45 44.61 44.84 1,275,839 -0.20(-0.43%)
Feb 04, 2013 45.10 45.19 44.80 45.03 825,322 -0.22(-0.48%)
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.