Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 50.09 50.50 49.70 50.38 1,708,392 +0.63(+1.26%)
Apr 29, 2013 49.72 50.08 49.52 49.75 1,376,908 +0.19(+0.39%)
Apr 26, 2013 50.45 50.45 49.18 49.56 1,421,839 -0.47(-0.94%)
Apr 25, 2013 50.13 51.34 49.00 50.03 3,123,008 +2.99(+6.36%)
Apr 24, 2013 46.25 47.23 46.25 47.04 1,101,341 +0.77(+1.66%)
Apr 23, 2013 46.61 46.87 46.19 46.27 886,664 -0.03(-0.06%)
Apr 22, 2013 45.50 46.32 45.06 46.30 800,104 +0.99(+2.17%)
Apr 19, 2013 44.79 45.35 44.35 45.31 683,846 +0.86(+1.94%)
Apr 18, 2013 45.09 45.10 44.23 44.45 721,850 -0.51(-1.12%)
Apr 17, 2013 45.77 45.81 44.40 44.96 1,067,170 -1.30(-2.81%)
Apr 16, 2013 46.48 46.56 45.80 46.25 723,221 +0.19(+0.42%)
Apr 15, 2013 47.28 47.40 45.90 46.06 844,763 -1.60(-3.35%)
Apr 12, 2013 47.60 47.86 47.46 47.66 536,556 -0.28(-0.58%)
Apr 11, 2013 47.54 48.02 47.52 47.94 531,727 +0.48(+1.01%)
Apr 10, 2013 46.51 47.54 46.26 47.46 867,096 +1.21(+2.62%)
Apr 09, 2013 45.70 46.43 45.58 46.25 917,381 +0.66(+1.45%)
Apr 08, 2013 45.99 46.04 45.28 45.58 1,079,520 -0.37(-0.82%)
Apr 05, 2013 46.19 46.34 45.61 45.96 1,244,222 -0.81(-1.73%)
Apr 04, 2013 47.28 47.28 46.45 46.77 542,093 -0.53(-1.12%)
Apr 03, 2013 48.03 48.22 47.11 47.30 810,665 -0.59(-1.24%)
Apr 02, 2013 48.64 48.86 47.88 47.89 939,297 -0.41(-0.85%)
Apr 01, 2013 49.60 49.60 48.11 48.30 1,239,210 +0.46(+0.97%)
Mar 28, 2013 47.91 48.09 46.70 47.84 1,365,594 -0.12(-0.25%)
Mar 27, 2013 47.56 48.06 47.41 47.96 659,607 +0.17(+0.36%)
Mar 26, 2013 47.55 47.89 47.11 47.79 624,890 +0.55(+1.16%)
Mar 25, 2013 47.48 47.98 47.16 47.24 850,642 -0.64(-1.33%)
Mar 22, 2013 48.51 48.51 47.75 47.88 875,295 -0.42(-0.87%)
Mar 21, 2013 48.57 48.84 48.27 48.29 632,316 -0.68(-1.39%)
Mar 20, 2013 48.62 49.11 48.46 48.98 662,831 +0.55(+1.13%)
Mar 19, 2013 48.80 49.23 48.20 48.43 939,680 -0.29(-0.59%)
Mar 18, 2013 48.52 49.23 48.18 48.71 670,868 -0.51(-1.04%)
Mar 15, 2013 48.80 49.44 48.76 49.23 865,806 +0.39(+0.80%)
Mar 14, 2013 48.57 48.89 48.48 48.84 700,181 +0.25(+0.52%)
Mar 13, 2013 48.29 48.73 48.23 48.58 750,165 +0.31(+0.63%)
Mar 12, 2013 48.50 48.70 48.18 48.28 613,141 -0.17(-0.36%)
Mar 11, 2013 47.81 48.55 47.63 48.45 963,343 +0.53(+1.11%)
Mar 08, 2013 47.42 48.09 47.34 47.92 1,068,383 +0.78(+1.65%)
Mar 07, 2013 47.14 48.00 47.01 47.14 1,141,506 +0.12(+0.26%)
Mar 06, 2013 47.00 47.47 46.73 47.02 1,585,009 +0.17(+0.35%)
Mar 05, 2013 46.53 47.25 46.52 46.86 1,173,710 +0.45(+0.98%)
Mar 04, 2013 46.19 46.60 46.10 46.40 1,528,925 +0.14(+0.30%)
Mar 01, 2013 46.24 46.80 45.91 46.26 1,801,081 -0.31(-0.67%)
Feb 28, 2013 47.14 47.25 46.57 46.58 1,370,896 -0.51(-1.07%)
Feb 27, 2013 46.41 47.30 46.41 47.08 2,244,801 +0.68(+1.47%)
Feb 26, 2013 46.71 46.96 45.43 46.40 2,302,133 -0.79(-1.68%)
Feb 22, 2013 47.20 47.31 46.84 47.20 659,396 +0.23(+0.48%)
Feb 21, 2013 47.44 47.44 46.63 46.97 1,050,575 -0.45(-0.96%)
Feb 20, 2013 48.59 48.75 47.33 47.42 1,435,808 -1.22(-2.51%)
Feb 19, 2013 48.45 48.90 48.39 48.64 1,523,399 +0.33(+0.69%)
Feb 15, 2013 48.20 48.70 48.14 48.31 982,190 +0.16(+0.33%)
Feb 14, 2013 47.08 48.22 47.08 48.16 2,027,118 +0.91(+1.92%)
Feb 13, 2013 47.48 48.21 47.24 47.25 1,282,187 -0.24(-0.50%)
Feb 12, 2013 47.34 47.94 47.04 47.48 2,201,194 +0.90(+1.93%)
Feb 11, 2013 46.93 47.07 46.32 46.59 921,443 -0.48(-1.02%)
Feb 08, 2013 46.61 47.95 45.78 47.07 3,154,263 +2.80(+6.32%)
Feb 07, 2013 44.27 44.41 43.79 44.27 794,936 +0.01(+0.02%)
Feb 06, 2013 43.42 44.26 43.38 44.26 1,372,769 +1.26(+2.92%)
Feb 04, 2013 43.11 43.48 42.84 43.00 1,401,853 -0.24(-0.56%)
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.