Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 43.53 43.98 43.49 43.89 1,056,089 +0.48(+1.10%)
Apr 29, 2013 43.19 43.88 43.09 43.41 1,706,279 +0.29(+0.67%)
Apr 26, 2013 43.05 43.68 40.75 43.13 3,542,800 +2.37(+5.82%)
Apr 25, 2013 39.78 40.88 39.72 40.75 2,887,394 +1.00(+2.51%)
Apr 24, 2013 38.67 39.78 38.61 39.75 1,985,412 +0.83(+2.12%)
Apr 23, 2013 38.74 38.99 38.48 38.93 1,893,275 -0.24(-0.62%)
Apr 22, 2013 38.39 39.62 38.28 39.17 1,251,737 +0.53(+1.38%)
Apr 19, 2013 38.49 38.65 38.14 38.63 1,478,876 +0.46(+1.20%)
Apr 18, 2013 38.59 38.59 37.89 38.17 1,073,090 -0.57(-1.47%)
Apr 17, 2013 39.10 39.13 38.36 38.74 1,522,700 -0.95(-2.40%)
Apr 16, 2013 39.38 39.70 39.29 39.70 619,396 +0.55(+1.39%)
Apr 15, 2013 39.94 39.99 38.85 39.15 1,632,801 -1.41(-3.48%)
Apr 12, 2013 40.39 40.63 40.31 40.56 1,096,339 -0.20(-0.48%)
Apr 11, 2013 39.99 40.89 39.93 40.76 1,161,674 +0.68(+1.71%)
Apr 10, 2013 39.13 40.08 39.04 40.08 796,084 +1.21(+3.12%)
Apr 09, 2013 38.67 39.04 38.34 38.86 1,395,786 +0.09(+0.22%)
Apr 08, 2013 38.71 38.89 38.42 38.78 614,723 -0.27(-0.69%)
Apr 05, 2013 38.42 39.38 38.26 39.05 1,203,610 +0.11(+0.29%)
Apr 04, 2013 39.13 39.32 38.77 38.93 729,379 -0.48(-1.22%)
Apr 03, 2013 39.67 39.82 39.20 39.42 1,079,865 +0.03(+0.07%)
Apr 02, 2013 39.51 39.68 39.25 39.39 689,888 +0.40(+1.03%)
Apr 01, 2013 39.60 39.72 38.75 38.98 982,487 -0.72(-1.82%)
Mar 28, 2013 39.71 40.23 39.24 39.71 1,168,031 +0.16(+0.41%)
Mar 27, 2013 39.06 39.74 38.86 39.55 674,902 +0.14(+0.36%)
Mar 26, 2013 38.94 39.48 38.85 39.40 425,565 +0.59(+1.51%)
Mar 25, 2013 39.20 39.31 38.75 38.82 616,859 -0.28(-0.72%)
Mar 22, 2013 39.29 39.40 38.92 39.10 852,168 -0.09(-0.23%)
Mar 21, 2013 39.39 39.66 39.15 39.19 571,268 -0.52(-1.32%)
Mar 20, 2013 39.58 39.90 39.36 39.71 647,031 +0.32(+0.82%)
Mar 19, 2013 39.59 39.65 38.89 39.39 631,215 -0.13(-0.32%)
Mar 18, 2013 39.23 39.71 39.04 39.52 727,131 -0.44(-1.11%)
Mar 15, 2013 39.93 40.06 39.59 39.96 603,036 +0.28(+0.69%)
Mar 14, 2013 39.32 39.69 39.25 39.69 541,178 +0.13(+0.32%)
Mar 13, 2013 39.53 39.63 39.29 39.56 636,281 -0.16(-0.39%)
Mar 12, 2013 40.09 40.14 39.56 39.71 411,922 +0.01(+0.01%)
Mar 11, 2013 39.36 39.84 39.21 39.71 572,534 +0.11(+0.28%)
Mar 08, 2013 39.24 40.00 38.78 39.60 1,032,019 +0.54(+1.38%)
Mar 07, 2013 39.34 39.43 38.92 39.06 970,954 +0.41(+1.06%)
Mar 06, 2013 38.63 38.77 38.26 38.65 586,409 +0.49(+1.29%)
Mar 05, 2013 38.33 38.33 37.99 38.16 836,751 +0.57(+1.51%)
Mar 04, 2013 37.57 37.74 37.33 37.59 729,053 -0.26(-0.70%)
Mar 01, 2013 37.50 37.85 37.18 37.85 763,464 +0.42(+1.12%)
Feb 28, 2013 37.69 37.83 37.38 37.43 693,783 -0.05(-0.12%)
Feb 27, 2013 36.80 37.54 36.72 37.48 958,985 +0.61(+1.67%)
Feb 26, 2013 37.19 37.19 36.75 36.87 1,119,573 +0.03(+0.09%)
Feb 25, 2013 38.24 38.31 36.83 36.83 1,203,878 -1.19(-3.13%)
Feb 22, 2013 38.51 38.57 37.98 38.02 749,974 -0.43(-1.12%)
Feb 21, 2013 38.72 38.92 38.07 38.45 921,425 -0.78(-1.98%)
Feb 20, 2013 39.87 40.07 39.12 39.23 742,972 -0.51(-1.27%)
Feb 19, 2013 39.18 39.78 38.98 39.73 1,649,460 +1.22(+3.16%)
Feb 15, 2013 38.55 39.37 38.50 38.51 689,511 -0.21(-0.55%)
Feb 14, 2013 38.65 38.77 38.38 38.73 354,071 -0.06(-0.15%)
Feb 13, 2013 39.10 39.32 38.65 38.78 1,515,673 +0.41(+1.07%)
Feb 12, 2013 38.07 38.50 38.07 38.37 723,594 +0.46(+1.22%)
Feb 11, 2013 37.63 37.93 37.60 37.91 646,508 +0.25(+0.67%)
Feb 08, 2013 37.31 37.66 37.31 37.66 505,766 +0.55(+1.48%)
Feb 07, 2013 37.14 37.26 36.60 37.11 1,112,844 -0.30(-0.81%)
Feb 06, 2013 37.41 37.57 37.29 37.41 780,376 +0.27(+0.74%)
Feb 04, 2013 37.27 37.29 36.87 37.14 1,524,319 -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.