Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 41.18 41.31 41.07 41.26 2,388,355 +0.08(+0.19%)
Apr 29, 2013 40.91 41.28 40.74 41.18 1,928,514 +0.34(+0.83%)
Apr 26, 2013 40.85 41.01 40.78 40.84 2,681,955 +0.06(+0.15%)
Apr 25, 2013 40.80 41.03 40.65 40.78 2,502,831 +0.11(+0.27%)
Apr 24, 2013 40.52 40.80 40.30 40.67 2,055,972 +0.16(+0.40%)
Apr 23, 2013 40.31 40.51 39.96 40.51 1,960,776 +0.21(+0.53%)
Apr 22, 2013 40.67 40.67 40.22 40.30 2,159,584 -0.39(-0.96%)
Apr 19, 2013 39.94 40.69 39.87 40.69 3,184,699 +0.89(+2.25%)
Apr 18, 2013 40.03 40.22 39.73 39.80 3,158,377 -0.25(-0.62%)
Apr 17, 2013 39.93 40.10 39.71 40.04 2,931,898 +0.03(+0.06%)
Apr 16, 2013 39.98 40.21 39.40 40.02 2,790,150 +0.18(+0.45%)
Apr 15, 2013 40.16 40.39 39.84 39.84 2,846,206 -0.39(-0.97%)
Apr 12, 2013 39.91 40.31 39.91 40.23 2,027,699 +0.19(+0.47%)
Apr 11, 2013 40.24 40.24 39.91 40.04 1,765,786 -0.08(-0.19%)
Apr 10, 2013 39.87 40.21 39.75 40.12 2,553,879 +0.40(+1.01%)
Apr 09, 2013 39.84 40.09 39.59 39.72 3,444,944 -0.04(-0.11%)
Apr 08, 2013 39.57 39.90 39.49 39.76 4,489,687 +0.16(+0.41%)
Apr 05, 2013 39.11 39.74 39.03 39.60 4,289,239 +0.30(+0.76%)
Apr 04, 2013 38.83 39.32 38.72 39.30 3,825,902 +0.53(+1.36%)
Apr 03, 2013 38.42 38.81 38.36 38.77 5,385,392 +0.47(+1.22%)
Apr 02, 2013 38.17 38.32 38.13 38.31 3,875,905 +0.20(+0.54%)
Apr 01, 2013 37.91 38.17 37.80 38.10 2,896,699 +0.17(+0.45%)
Mar 28, 2013 37.51 37.97 37.45 37.93 3,271,707 +0.38(+1.02%)
Mar 27, 2013 37.38 37.64 37.22 37.55 3,530,806 +0.30(+0.80%)
Mar 26, 2013 36.76 37.32 36.71 37.25 3,100,797 +0.51(+1.38%)
Mar 25, 2013 36.96 37.08 36.49 36.74 11,506,008 -0.18(-0.48%)
Mar 22, 2013 36.81 37.05 36.73 36.92 8,854,067 +0.11(+0.30%)
Mar 21, 2013 36.88 36.98 36.75 36.81 1,744,776 -0.18(-0.48%)
Mar 20, 2013 36.87 37.11 36.78 36.99 2,076,322 +0.24(+0.67%)
Mar 19, 2013 36.68 36.86 36.44 36.74 3,138,084 +0.19(+0.53%)
Mar 18, 2013 36.57 36.79 36.50 36.55 2,127,920 -0.17(-0.46%)
Mar 15, 2013 36.57 36.94 36.43 36.72 5,626,727 +0.00(+0.00%)
Mar 14, 2013 36.51 36.74 36.42 36.72 2,714,882 +0.22(+0.60%)
Mar 13, 2013 36.29 36.52 36.11 36.50 2,116,096 +0.22(+0.60%)
Mar 12, 2013 36.21 36.30 36.01 36.28 2,704,292 +0.07(+0.19%)
Mar 11, 2013 35.94 36.29 35.83 36.21 4,666,521 +0.15(+0.42%)
Mar 08, 2013 36.17 36.24 35.81 36.06 2,922,427 -0.08(-0.21%)
Mar 07, 2013 36.36 36.57 36.06 36.14 2,332,178 -0.15(-0.42%)
Mar 06, 2013 36.49 36.64 36.14 36.29 2,822,072 -0.24(-0.67%)
Mar 05, 2013 36.71 36.85 36.51 36.53 3,467,121 -0.11(-0.30%)
Mar 04, 2013 36.10 36.78 36.05 36.64 3,451,226 +0.52(+1.45%)
Mar 01, 2013 35.88 36.14 35.72 36.12 2,796,909 +0.18(+0.49%)
Feb 28, 2013 35.76 36.09 35.69 35.94 5,555,370 +0.44(+1.23%)
Feb 27, 2013 35.10 35.57 35.10 35.50 4,958,476 +0.35(+0.98%)
Feb 26, 2013 35.06 35.30 34.90 35.16 4,798,757 +0.17(+0.48%)
Feb 25, 2013 35.52 35.81 34.99 34.99 4,656,093 -0.40(-1.12%)
Feb 22, 2013 34.96 35.39 34.84 35.39 4,729,230 +0.48(+1.38%)
Feb 21, 2013 35.61 35.99 34.56 34.91 9,846,588 -1.44(-3.97%)
Feb 20, 2013 36.38 36.49 36.19 36.35 3,179,428 -0.08(-0.23%)
Feb 19, 2013 36.07 36.44 36.00 36.43 4,777,733 +0.42(+1.17%)
Feb 15, 2013 35.83 36.08 35.80 36.01 4,559,683 +0.24(+0.68%)
Feb 14, 2013 35.80 35.93 35.74 35.76 3,700,862 -0.15(-0.42%)
Feb 13, 2013 35.98 36.09 35.81 35.92 1,590,949 -0.09(-0.26%)
Feb 12, 2013 35.97 36.03 35.82 36.01 1,407,074 +0.03(+0.07%)
Feb 11, 2013 36.02 36.19 35.93 35.98 1,145,306 -0.07(-0.19%)
Feb 08, 2013 36.03 36.09 35.86 36.05 1,568,205 +0.01(+0.02%)
Feb 07, 2013 35.94 36.22 35.81 36.04 2,322,305 +0.19(+0.54%)
Feb 06, 2013 35.57 35.85 35.49 35.85 1,686,201 +0.35(+1.00%)
Feb 04, 2013 35.86 35.88 35.48 35.50 2,344,362 -0.41(-1.15%)
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.