Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 43.52 43.97 43.48 43.88 1,056,359 +0.48(+1.10%)
Apr 29, 2013 43.18 43.87 43.07 43.40 1,706,714 +0.29(+0.67%)
Apr 26, 2013 43.04 43.67 40.74 43.11 3,543,703 +2.37(+5.82%)
Apr 25, 2013 39.77 40.87 39.71 40.74 2,888,130 +1.00(+2.51%)
Apr 24, 2013 38.66 39.77 38.60 39.74 1,985,918 +0.83(+2.12%)
Apr 23, 2013 38.73 38.98 38.47 38.92 1,893,757 -0.24(-0.62%)
Apr 22, 2013 38.38 39.61 38.27 39.16 1,252,056 +0.53(+1.38%)
Apr 19, 2013 38.48 38.64 38.13 38.62 1,479,253 +0.46(+1.20%)
Apr 18, 2013 38.58 38.58 37.88 38.17 1,073,364 -0.57(-1.47%)
Apr 17, 2013 39.09 39.12 38.35 38.73 1,523,088 -0.95(-2.40%)
Apr 16, 2013 39.37 39.69 39.28 39.69 619,554 +0.55(+1.39%)
Apr 15, 2013 39.93 39.98 38.84 39.14 1,633,217 -1.41(-3.48%)
Apr 12, 2013 40.38 40.62 40.30 40.55 1,096,618 -0.20(-0.48%)
Apr 11, 2013 39.98 40.88 39.92 40.75 1,161,970 +0.68(+1.71%)
Apr 10, 2013 39.12 40.07 39.03 40.07 796,287 +1.21(+3.12%)
Apr 09, 2013 38.66 39.03 38.33 38.85 1,396,142 +0.09(+0.22%)
Apr 08, 2013 38.70 38.88 38.41 38.77 614,880 -0.27(-0.69%)
Apr 05, 2013 38.41 39.37 38.25 39.04 1,203,917 +0.11(+0.30%)
Apr 04, 2013 39.12 39.31 38.76 38.92 729,565 -0.48(-1.22%)
Apr 03, 2013 39.66 39.81 39.19 39.41 1,080,141 +0.03(+0.07%)
Apr 02, 2013 39.50 39.67 39.24 39.38 690,064 +0.40(+1.03%)
Apr 01, 2013 39.59 39.71 38.74 38.97 982,738 -0.72(-1.82%)
Mar 28, 2013 39.70 40.22 39.23 39.70 1,168,329 +0.16(+0.41%)
Mar 27, 2013 39.05 39.73 38.85 39.54 675,074 +0.14(+0.36%)
Mar 26, 2013 38.93 39.47 38.84 39.39 425,673 +0.59(+1.51%)
Mar 25, 2013 39.19 39.30 38.74 38.81 617,017 -0.28(-0.72%)
Mar 22, 2013 39.28 39.39 38.91 39.09 852,385 -0.09(-0.23%)
Mar 21, 2013 39.38 39.65 39.14 39.18 571,413 -0.52(-1.32%)
Mar 20, 2013 39.57 39.89 39.35 39.70 647,196 +0.32(+0.82%)
Mar 19, 2013 39.58 39.64 38.88 39.38 631,376 -0.13(-0.32%)
Mar 18, 2013 39.22 39.70 39.03 39.51 727,316 -0.44(-1.11%)
Mar 15, 2013 39.92 40.05 39.58 39.95 603,190 +0.28(+0.69%)
Mar 14, 2013 39.31 39.68 39.24 39.68 541,316 +0.13(+0.32%)
Mar 13, 2013 39.52 39.62 39.28 39.55 636,443 -0.16(-0.39%)
Mar 12, 2013 40.08 40.13 39.55 39.70 412,027 +0.01(+0.01%)
Mar 11, 2013 39.35 39.83 39.20 39.70 572,680 +0.11(+0.28%)
Mar 08, 2013 39.23 39.99 38.77 39.59 1,032,282 +0.54(+1.38%)
Mar 07, 2013 39.33 39.42 38.91 39.05 971,201 +0.41(+1.06%)
Mar 06, 2013 38.62 38.76 38.25 38.64 586,559 +0.49(+1.29%)
Mar 05, 2013 38.32 38.32 37.98 38.15 836,964 +0.57(+1.51%)
Mar 04, 2013 37.56 37.73 37.32 37.58 729,239 -0.26(-0.70%)
Mar 01, 2013 37.49 37.84 37.17 37.84 763,659 +0.42(+1.12%)
Feb 28, 2013 37.68 37.82 37.37 37.42 693,960 -0.05(-0.12%)
Feb 27, 2013 36.79 37.53 36.71 37.47 959,229 +0.61(+1.67%)
Feb 26, 2013 37.18 37.18 36.74 36.86 1,119,859 +0.03(+0.09%)
Feb 25, 2013 38.23 38.30 36.82 36.82 1,204,185 -1.19(-3.13%)
Feb 22, 2013 38.50 38.56 37.97 38.01 750,165 -0.43(-1.12%)
Feb 21, 2013 38.71 38.91 38.06 38.44 921,660 -0.78(-1.98%)
Feb 20, 2013 39.86 40.06 39.11 39.22 743,162 -0.51(-1.27%)
Feb 19, 2013 39.17 39.77 38.97 39.72 1,649,881 +1.22(+3.16%)
Feb 15, 2013 38.54 39.36 38.49 38.50 689,686 -0.21(-0.55%)
Feb 14, 2013 38.64 38.76 38.37 38.72 354,161 -0.06(-0.15%)
Feb 13, 2013 39.09 39.31 38.64 38.77 1,516,059 +0.41(+1.07%)
Feb 12, 2013 38.06 38.49 38.06 38.36 723,778 +0.46(+1.22%)
Feb 11, 2013 37.62 37.92 37.59 37.90 646,673 +0.25(+0.67%)
Feb 08, 2013 37.30 37.65 37.30 37.65 505,895 +0.55(+1.48%)
Feb 07, 2013 37.13 37.25 36.59 37.10 1,113,127 -0.30(-0.81%)
Feb 06, 2013 37.40 37.56 37.28 37.40 780,575 +0.27(+0.74%)
Feb 04, 2013 37.26 37.28 36.86 37.13 1,524,707 -0.83(-2.18%)
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.