Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 45.90 45.96 45.51 45.95 2,432,406 +0.05(+0.11%)
Apr 29, 2013 45.28 46.08 45.21 45.90 3,921,243 +0.68(+1.50%)
Apr 26, 2013 45.00 45.51 45.04 45.22 6,319,750 -0.13(-0.28%)
Apr 25, 2013 47.39 47.54 45.10 45.34 9,414,452 -2.05(-4.32%)
Apr 24, 2013 47.82 48.05 47.23 47.39 3,641,194 -0.41(-0.85%)
Apr 23, 2013 47.87 48.32 47.49 47.80 2,849,885 +0.08(+0.18%)
Apr 22, 2013 47.90 47.92 47.25 47.71 3,028,757 +0.24(+0.50%)
Apr 19, 2013 47.21 47.53 46.90 47.47 2,383,311 +0.41(+0.87%)
Apr 18, 2013 46.74 47.60 46.71 47.07 5,034,266 +0.32(+0.69%)
Apr 17, 2013 46.51 46.85 46.23 46.74 3,741,731 +0.09(+0.20%)
Apr 16, 2013 46.25 46.68 45.95 46.65 2,415,304 +0.77(+1.68%)
Apr 15, 2013 45.96 46.14 45.71 45.88 2,642,990 -0.12(-0.26%)
Apr 12, 2013 45.66 46.12 45.57 46.00 1,495,046 +0.31(+0.69%)
Apr 11, 2013 45.23 45.98 45.21 45.68 2,773,128 +0.43(+0.96%)
Apr 10, 2013 45.79 45.84 45.06 45.25 3,709,773 +0.32(+0.72%)
Apr 09, 2013 44.78 45.12 44.56 44.93 3,673,020 +0.25(+0.55%)
Apr 08, 2013 44.32 44.74 43.88 44.68 2,702,711 +0.47(+1.06%)
Apr 05, 2013 43.66 44.25 43.65 44.21 1,880,330 +0.22(+0.50%)
Apr 04, 2013 43.88 44.85 43.87 43.99 3,345,276 +0.11(+0.25%)
Apr 03, 2013 44.63 44.85 43.57 43.88 5,699,401 -0.61(-1.37%)
Apr 02, 2013 44.08 45.30 44.02 44.49 4,767,791 +0.65(+1.49%)
Apr 01, 2013 43.62 43.86 43.54 43.84 1,683,745 +0.16(+0.37%)
Mar 28, 2013 43.26 43.78 43.12 43.68 3,340,964 +0.63(+1.46%)
Mar 27, 2013 42.88 43.21 42.73 43.05 2,388,742 -0.01(-0.02%)
Mar 26, 2013 43.18 43.48 42.85 43.06 2,860,260 +0.11(+0.26%)
Mar 25, 2013 42.41 43.26 42.31 42.95 3,825,904 +0.65(+1.55%)
Mar 22, 2013 42.28 42.38 42.11 42.30 3,436,168 +0.03(+0.06%)
Mar 21, 2013 42.54 42.91 42.08 42.27 2,691,422 -0.38(-0.90%)
Mar 20, 2013 42.71 42.83 42.21 42.65 3,774,845 +0.15(+0.36%)
Mar 19, 2013 43.63 44.27 42.38 42.50 20,108,510 +1.49(+3.64%)
Mar 18, 2013 41.02 41.32 40.89 41.01 3,065,243 -0.50(-1.21%)
Mar 15, 2013 41.72 41.81 41.45 41.51 2,388,217 -0.34(-0.81%)
Mar 14, 2013 41.60 41.93 41.52 41.85 2,133,040 +0.36(+0.88%)
Mar 13, 2013 41.35 41.51 41.23 41.48 1,011,934 +0.18(+0.43%)
Mar 12, 2013 41.19 41.47 41.12 41.30 1,440,022 +0.08(+0.21%)
Mar 11, 2013 41.06 41.38 41.00 41.22 1,761,005 +0.06(+0.14%)
Mar 08, 2013 40.98 41.18 40.73 41.16 1,681,375 +0.34(+0.83%)
Mar 07, 2013 41.12 41.30 40.48 40.82 2,103,523 -0.34(-0.83%)
Mar 06, 2013 41.12 41.43 40.98 41.16 1,760,515 +0.18(+0.44%)
Mar 05, 2013 40.78 41.09 40.72 40.98 1,939,635 +0.02(+0.04%)
Mar 04, 2013 40.61 40.96 40.46 40.96 2,512,102 +0.23(+0.56%)
Mar 01, 2013 40.09 40.87 39.81 40.73 2,515,784 +0.66(+1.65%)
Feb 28, 2013 40.03 40.33 40.01 40.07 2,655,013 +0.14(+0.36%)
Feb 27, 2013 39.61 40.08 39.55 39.93 1,007,855 +0.39(+0.99%)
Feb 26, 2013 39.38 39.58 39.12 39.54 1,618,841 +0.33(+0.84%)
Feb 25, 2013 39.99 40.11 39.21 39.21 2,114,374 -0.65(-1.64%)
Feb 22, 2013 39.46 39.93 39.38 39.86 1,182,239 +0.40(+1.01%)
Feb 21, 2013 39.46 39.58 39.19 39.46 1,687,128 -0.11(-0.28%)
Feb 20, 2013 40.09 40.23 39.55 39.57 2,320,903 -0.52(-1.29%)
Feb 19, 2013 39.62 40.11 39.58 40.09 2,157,531 +0.53(+1.33%)
Feb 15, 2013 39.71 39.98 39.49 39.56 3,489,326 -0.14(-0.36%)
Feb 14, 2013 39.62 39.89 39.56 39.71 2,287,319 +0.11(+0.28%)
Feb 13, 2013 39.68 39.82 39.56 39.60 3,115,809 -0.09(-0.24%)
Feb 12, 2013 39.47 39.77 39.39 39.69 1,560,346 +0.17(+0.43%)
Feb 11, 2013 39.60 39.72 39.30 39.52 1,320,297 -0.11(-0.28%)
Feb 08, 2013 39.32 39.63 39.27 39.63 1,458,627 +0.41(+1.06%)
Feb 07, 2013 39.28 39.40 38.87 39.22 2,863,244 -0.06(-0.15%)
Feb 06, 2013 39.03 39.28 39.02 39.28 3,590,628 +0.36(+0.93%)
Feb 04, 2013 39.17 39.39 38.87 38.91 3,089,810 -0.41(-1.05%)
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.