Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 43.47 44.18 42.76 43.30 0 -0.27(-0.62%)
Apr 29, 2013 44.35 45.35 43.46 43.57 546,065 -0.65(-1.47%)
Apr 26, 2013 44.73 45.85 43.74 44.22 429,815 -0.98(-2.17%)
Apr 25, 2013 44.49 47.31 44.49 45.20 1,142,485 +0.54(+1.21%)
Apr 24, 2013 42.07 45.61 42.07 44.66 1,183,724 +2.75(+6.56%)
Apr 23, 2013 42.32 43.25 41.67 41.91 560,188 -0.44(-1.04%)
Apr 22, 2013 40.57 42.63 39.89 42.35 729,743 +1.81(+4.46%)
Apr 19, 2013 40.99 41.17 40.12 40.54 741,409 +0.05(+0.12%)
Apr 18, 2013 40.63 41.13 39.42 40.49 738,255 -0.15(-0.37%)
Apr 17, 2013 39.62 40.85 38.02 40.64 1,128,525 -0.17(-0.42%)
Apr 16, 2013 39.78 42.02 39.59 40.81 1,208,380 +1.49(+3.79%)
Apr 15, 2013 43.85 44.09 38.83 39.32 1,072,044 -4.99(-11.26%)
Apr 12, 2013 45.45 46.11 44.15 44.31 579,767 -1.68(-3.65%)
Apr 11, 2013 47.18 48.36 45.61 45.99 561,763 -1.21(-2.56%)
Apr 10, 2013 46.93 48.18 46.81 47.20 508,989 -0.17(-0.36%)
Apr 09, 2013 46.81 47.86 45.90 47.37 639,222 +0.71(+1.52%)
Apr 08, 2013 46.79 47.60 45.88 46.66 721,604 -0.04(-0.09%)
Apr 05, 2013 47.71 47.71 45.30 46.70 1,684,970 +0.79(+1.72%)
Apr 04, 2013 48.00 48.65 43.52 45.91 2,554,369 -2.10(-4.37%)
Apr 03, 2013 49.79 50.44 46.86 48.01 788,951 -1.50(-3.03%)
Apr 02, 2013 49.33 50.95 48.87 49.51 666,622 +0.18(+0.36%)
Apr 01, 2013 49.92 50.25 48.31 49.33 446,260 -0.24(-0.48%)
Mar 28, 2013 50.10 50.48 49.38 49.57 401,484 -0.16(-0.32%)
Mar 27, 2013 49.41 50.11 48.67 49.73 476,225 -0.14(-0.28%)
Mar 26, 2013 49.57 50.33 48.97 49.87 533,468 +0.87(+1.78%)
Mar 25, 2013 50.60 50.70 48.19 49.00 822,156 -0.31(-0.63%)
Mar 22, 2013 50.42 50.73 48.59 49.31 680,311 -0.62(-1.24%)
Mar 21, 2013 50.79 51.31 49.61 49.93 546,493 -1.52(-2.96%)
Mar 20, 2013 51.09 51.65 50.40 51.45 460,701 +0.97(+1.93%)
Mar 19, 2013 50.60 51.61 48.91 50.48 991,659 -1.58(-3.03%)
Mar 18, 2013 51.90 53.12 51.12 52.06 762,673 -0.74(-1.40%)
Mar 15, 2013 53.27 53.67 51.84 52.80 864,268 -0.40(-0.75%)
Mar 14, 2013 52.37 53.80 51.84 53.20 671,733 +0.97(+1.86%)
Mar 13, 2013 51.66 52.49 51.24 52.23 841,740 +0.24(+0.46%)
Mar 12, 2013 51.02 52.40 50.60 51.99 947,079 +0.52(+1.01%)
Mar 11, 2013 50.62 51.52 49.82 51.47 656,092 +1.01(+2.00%)
Mar 08, 2013 50.15 50.71 49.00 50.46 612,099 +0.76(+1.53%)
Mar 07, 2013 46.99 50.00 46.66 49.70 660,751 +2.59(+5.50%)
Mar 06, 2013 47.94 48.25 46.55 47.11 479,292 -0.35(-0.74%)
Mar 05, 2013 46.69 47.85 46.69 47.46 765,124 +1.20(+2.59%)
Mar 04, 2013 45.51 46.43 44.35 46.26 809,290 -0.74(-1.57%)
Mar 01, 2013 45.48 47.39 44.93 47.00 798,052 +0.36(+0.77%)
Feb 28, 2013 45.98 47.45 45.51 46.64 904,542 +0.92(+2.01%)
Feb 27, 2013 41.56 48.38 41.56 45.72 2,824,365 +4.01(+9.61%)
Feb 26, 2013 41.93 42.21 40.05 41.71 911,250 -1.65(-3.81%)
Feb 22, 2013 43.09 44.00 42.19 43.36 673,223 +0.70(+1.64%)
Feb 21, 2013 42.37 42.82 39.92 42.66 810,019 +0.66(+1.58%)
Feb 20, 2013 43.97 43.99 41.91 42.00 703,977 -2.06(-4.68%)
Feb 19, 2013 43.12 44.19 43.00 44.06 663,029 +1.01(+2.35%)
Feb 15, 2013 44.24 44.24 42.53 43.05 544,146 -1.00(-2.27%)
Feb 14, 2013 43.84 44.43 43.57 44.05 532,204 +0.00(+0.00%)
Feb 13, 2013 43.91 44.16 43.46 44.05 599,086 +0.17(+0.39%)
Feb 12, 2013 43.80 44.17 43.17 43.88 494,130 +0.02(+0.05%)
Feb 11, 2013 42.82 44.08 41.13 43.86 873,680 -0.29(-0.66%)
Feb 08, 2013 43.60 44.43 43.50 44.15 548,673 +0.65(+1.49%)
Feb 07, 2013 42.80 43.55 42.09 43.50 884,369 +0.68(+1.59%)
Feb 06, 2013 41.99 42.92 41.18 42.82 1,066,855 +4.92(+12.98%)
Feb 04, 2013 37.81 38.33 37.28 37.90 374,222 -0.48(-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.