Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 40.99 41.66 40.32 40.83 0 -0.25(-0.62%)
Apr 29, 2013 41.82 42.76 40.98 41.08 579,098 -0.61(-1.47%)
Apr 26, 2013 42.18 43.23 41.24 41.70 455,816 -0.92(-2.17%)
Apr 25, 2013 41.95 44.61 41.95 42.62 1,211,598 +0.51(+1.21%)
Apr 24, 2013 39.67 43.01 39.67 42.11 1,255,331 +2.59(+6.56%)
Apr 23, 2013 39.91 40.78 39.29 39.52 594,075 -0.41(-1.04%)
Apr 22, 2013 38.26 40.20 37.61 39.93 773,887 +1.71(+4.46%)
Apr 19, 2013 38.65 38.82 37.83 38.23 786,259 +0.05(+0.12%)
Apr 18, 2013 38.31 38.78 37.17 38.18 782,914 -0.14(-0.37%)
Apr 17, 2013 37.36 38.52 35.85 38.32 1,196,793 -0.16(-0.42%)
Apr 16, 2013 37.51 39.62 37.33 38.48 1,281,479 +1.41(+3.79%)
Apr 15, 2013 41.35 41.58 36.62 37.08 1,136,895 -4.71(-11.26%)
Apr 12, 2013 42.86 43.48 41.63 41.78 614,839 -1.58(-3.65%)
Apr 11, 2013 44.49 45.60 43.01 43.37 595,746 -1.14(-2.56%)
Apr 10, 2013 44.25 45.43 44.14 44.51 539,779 -0.16(-0.36%)
Apr 09, 2013 44.14 45.13 43.28 44.67 677,890 +0.67(+1.52%)
Apr 08, 2013 44.12 44.88 43.26 44.00 765,256 -0.04(-0.09%)
Apr 05, 2013 44.99 44.99 42.72 44.04 1,786,900 +0.74(+1.72%)
Apr 04, 2013 45.26 45.87 41.04 43.29 2,708,892 -1.98(-4.37%)
Apr 03, 2013 46.95 47.56 44.19 45.27 836,677 -1.41(-3.03%)
Apr 02, 2013 46.52 48.04 46.08 46.69 706,948 +0.17(+0.36%)
Apr 01, 2013 47.07 47.38 45.55 46.52 473,255 -0.23(-0.48%)
Mar 28, 2013 47.24 47.60 46.56 46.74 425,771 -0.15(-0.32%)
Mar 27, 2013 46.59 47.25 45.89 46.89 505,033 -0.13(-0.28%)
Mar 26, 2013 46.74 47.46 46.18 47.03 565,739 +0.82(+1.78%)
Mar 25, 2013 47.71 47.80 45.44 46.20 871,891 -0.29(-0.63%)
Mar 22, 2013 47.54 47.84 45.82 46.50 721,465 -0.58(-1.24%)
Mar 21, 2013 47.89 48.38 46.78 47.08 579,552 -1.44(-2.96%)
Mar 20, 2013 48.18 48.70 47.52 48.52 488,570 +0.92(+1.93%)
Mar 19, 2013 47.71 48.67 46.12 47.60 1,051,648 -1.49(-3.03%)
Mar 18, 2013 48.94 50.09 48.20 49.09 808,809 -0.70(-1.40%)
Mar 15, 2013 50.23 50.61 48.88 49.79 916,550 -0.38(-0.75%)
Mar 14, 2013 49.38 50.73 48.88 50.17 712,368 +0.91(+1.86%)
Mar 13, 2013 48.71 49.49 48.32 49.25 892,659 +0.23(+0.46%)
Mar 12, 2013 48.11 49.41 47.71 49.02 1,004,371 +0.49(+1.01%)
Mar 11, 2013 47.73 48.58 46.98 48.53 695,781 +0.95(+2.00%)
Mar 08, 2013 47.29 47.82 46.20 47.58 649,127 +0.72(+1.53%)
Mar 07, 2013 44.31 47.15 44.00 46.87 700,722 +2.44(+5.50%)
Mar 06, 2013 45.21 45.50 43.89 44.42 508,286 -0.33(-0.74%)
Mar 05, 2013 44.03 45.12 44.03 44.75 811,409 +1.13(+2.59%)
Mar 04, 2013 42.91 43.78 41.82 43.62 858,246 -0.70(-1.57%)
Mar 01, 2013 42.89 44.69 42.37 44.32 846,329 +0.34(+0.77%)
Feb 28, 2013 43.36 44.74 42.91 43.98 959,261 +0.87(+2.01%)
Feb 27, 2013 39.19 45.62 39.19 43.11 2,995,221 +3.78(+9.61%)
Feb 26, 2013 39.54 39.80 37.77 39.33 966,374 -1.56(-3.81%)
Feb 22, 2013 40.63 41.49 39.78 40.89 713,948 +0.66(+1.64%)
Feb 21, 2013 39.95 40.38 37.64 40.23 859,020 +0.63(+1.58%)
Feb 20, 2013 41.46 41.48 39.52 39.60 746,563 -1.95(-4.68%)
Feb 19, 2013 40.66 41.67 40.55 41.55 703,138 +0.95(+2.35%)
Feb 15, 2013 41.72 41.72 40.10 40.59 577,063 -0.94(-2.27%)
Feb 14, 2013 41.34 41.90 41.08 41.54 564,399 +0.00(+0.00%)
Feb 13, 2013 41.41 41.64 40.98 41.54 635,326 +0.16(+0.39%)
Feb 12, 2013 41.30 41.65 40.71 41.38 524,021 +0.02(+0.05%)
Feb 11, 2013 40.38 41.56 38.78 41.36 926,532 -0.27(-0.66%)
Feb 08, 2013 41.11 41.90 41.02 41.63 581,864 +0.61(+1.49%)
Feb 07, 2013 40.36 41.07 39.69 41.02 937,867 +0.64(+1.59%)
Feb 06, 2013 39.59 40.47 38.83 40.38 1,131,393 +4.64(+12.98%)
Feb 04, 2013 35.65 36.14 35.15 35.74 396,860 -0.45(-1.25%)
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.