Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 39.00 40.01 38.30 39.70 0 +1.65(+4.34%)
Apr 29, 2013 37.73 38.18 37.73 38.05 155,783 +0.54(+1.44%)
Apr 26, 2013 37.79 38.00 37.49 37.51 169,202 -0.52(-1.37%)
Apr 25, 2013 38.16 38.37 37.90 38.03 205,249 +0.02(+0.05%)
Apr 24, 2013 38.01 38.13 37.83 38.01 148,679 -0.03(-0.08%)
Apr 23, 2013 37.90 38.35 37.50 38.04 121,878 +0.54(+1.44%)
Apr 22, 2013 37.62 37.71 36.87 37.50 150,700 -0.23(-0.61%)
Apr 19, 2013 37.54 37.80 37.22 37.73 304,477 +0.23(+0.61%)
Apr 18, 2013 37.85 38.00 37.32 37.50 152,840 -0.19(-0.50%)
Apr 17, 2013 37.81 38.04 37.46 37.69 176,846 -0.55(-1.44%)
Apr 16, 2013 38.32 38.55 38.00 38.24 194,279 +0.22(+0.58%)
Apr 15, 2013 39.18 39.66 37.51 38.02 267,695 -1.56(-3.94%)
Apr 12, 2013 39.32 39.95 39.17 39.58 95,401 -0.04(-0.10%)
Apr 11, 2013 39.89 40.15 39.55 39.62 195,318 -0.41(-1.02%)
Apr 10, 2013 39.71 40.29 39.71 40.03 315,267 +0.35(+0.88%)
Apr 09, 2013 40.00 40.09 39.63 39.68 126,703 -0.32(-0.80%)
Apr 08, 2013 40.02 40.28 39.58 40.00 80,807 +0.18(+0.45%)
Apr 05, 2013 39.69 40.83 39.62 39.82 114,926 -0.65(-1.61%)
Apr 04, 2013 40.24 40.52 39.65 40.47 113,786 +0.22(+0.55%)
Apr 03, 2013 40.98 41.14 40.21 40.25 88,802 -0.75(-1.83%)
Apr 02, 2013 41.29 41.47 40.81 41.00 131,721 -0.12(-0.29%)
Apr 01, 2013 42.04 42.05 40.57 41.12 173,082 -1.03(-2.44%)
Mar 28, 2013 41.71 42.42 41.35 42.15 160,536 +0.52(+1.25%)
Mar 27, 2013 41.12 41.71 40.67 41.63 61,179 +0.10(+0.24%)
Mar 26, 2013 41.32 41.58 41.06 41.53 64,374 +0.53(+1.29%)
Mar 25, 2013 41.09 41.69 40.82 41.00 75,911 -0.06(-0.15%)
Mar 22, 2013 40.89 41.27 40.84 41.06 120,822 +0.22(+0.54%)
Mar 21, 2013 41.22 41.85 40.56 40.84 202,506 -0.83(-1.99%)
Mar 20, 2013 41.39 41.74 41.07 41.67 137,125 +0.68(+1.66%)
Mar 19, 2013 41.12 41.49 40.53 40.99 92,383 +0.07(+0.17%)
Mar 18, 2013 40.57 41.46 40.57 40.92 89,859 -0.29(-0.70%)
Mar 15, 2013 41.61 41.71 41.14 41.21 168,932 -0.38(-0.91%)
Mar 14, 2013 41.74 41.84 41.52 41.59 101,475 -0.04(-0.10%)
Mar 13, 2013 41.18 41.78 41.12 41.63 55,287 +0.55(+1.34%)
Mar 12, 2013 41.32 41.47 40.83 41.08 79,481 -0.41(-0.99%)
Mar 11, 2013 41.56 41.61 41.27 41.49 76,395 -0.30(-0.72%)
Mar 08, 2013 42.01 42.16 41.51 41.79 114,326 -0.08(-0.19%)
Mar 07, 2013 41.58 41.87 41.43 41.87 46,134 +0.23(+0.55%)
Mar 06, 2013 41.61 41.85 41.33 41.64 44,342 +0.11(+0.26%)
Mar 05, 2013 41.21 41.84 41.21 41.53 85,372 +0.53(+1.29%)
Mar 04, 2013 41.32 41.60 40.58 41.00 100,364 -0.56(-1.35%)
Mar 01, 2013 40.80 41.77 40.68 41.56 133,243 +0.37(+0.90%)
Feb 28, 2013 41.43 41.62 41.13 41.19 85,059 -0.08(-0.19%)
Feb 27, 2013 40.90 41.63 40.81 41.27 96,431 +0.28(+0.68%)
Feb 26, 2013 40.74 41.05 40.34 40.99 113,925 +0.46(+1.13%)
Feb 25, 2013 41.91 41.91 40.48 40.53 120,025 -1.18(-2.83%)
Feb 22, 2013 41.15 41.86 40.91 41.71 84,808 +0.81(+1.98%)
Feb 21, 2013 41.27 41.62 40.80 40.90 110,739 -0.45(-1.09%)
Feb 20, 2013 41.83 42.41 41.31 41.35 198,980 -0.64(-1.52%)
Feb 19, 2013 41.50 42.09 41.30 41.99 257,013 +0.33(+0.79%)
Feb 15, 2013 42.11 42.15 41.02 41.66 205,247 -0.24(-0.57%)
Feb 14, 2013 41.16 42.11 41.01 41.90 145,328 -0.21(-0.50%)
Feb 13, 2013 42.25 42.80 41.66 42.11 210,346 -0.44(-1.05%)
Feb 12, 2013 43.53 43.53 41.88 42.55 378,725 +1.04(+2.51%)
Feb 11, 2013 41.65 42.01 40.88 41.51 214,472 -0.24(-0.59%)
Feb 08, 2013 42.26 42.89 41.10 41.76 265,679 -0.54(-1.28%)
Feb 07, 2013 42.13 42.51 41.71 42.30 133,825 +0.06(+0.14%)
Feb 06, 2013 41.25 42.30 41.10 42.24 256,420 +1.49(+3.66%)
Feb 04, 2013 40.22 40.81 40.12 40.75 245,127 +0.21(+0.52%)
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.