Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 54.00 54.73 53.81 54.51 9,102,801 +0.41(+0.76%)
Apr 29, 2013 53.07 54.11 52.93 54.10 7,625,469 +1.20(+2.27%)
Apr 26, 2013 53.11 53.29 52.56 52.90 5,687,645 -0.39(-0.73%)
Apr 25, 2013 52.75 53.52 52.61 53.29 8,910,348 +0.54(+1.02%)
Apr 24, 2013 52.50 52.95 52.25 52.75 7,854,603 +0.26(+0.50%)
Apr 23, 2013 50.70 52.54 50.11 52.49 15,007,195 +2.08(+4.13%)
Apr 22, 2013 49.41 50.74 49.28 50.41 14,781,534 +1.22(+2.48%)
Apr 19, 2013 48.90 49.30 48.74 49.19 10,348,809 +0.60(+1.23%)
Apr 18, 2013 49.23 49.54 48.23 48.59 8,460,748 -0.56(-1.14%)
Apr 17, 2013 49.22 49.28 48.59 49.15 5,872,081 -0.45(-0.91%)
Apr 16, 2013 49.23 49.79 49.22 49.60 6,178,982 +0.82(+1.68%)
Apr 15, 2013 49.54 49.72 48.74 48.78 8,485,104 -1.04(-2.09%)
Apr 12, 2013 50.15 50.28 49.32 49.82 5,945,960 -0.47(-0.93%)
Apr 11, 2013 49.78 50.47 49.76 50.29 8,125,651 +0.55(+1.11%)
Apr 10, 2013 49.41 49.85 49.28 49.74 6,941,609 +0.51(+1.04%)
Apr 09, 2013 48.91 49.42 48.75 49.23 5,399,011 +0.43(+0.88%)
Apr 08, 2013 48.67 48.85 48.22 48.80 5,262,361 +0.11(+0.23%)
Apr 05, 2013 48.50 48.79 48.30 48.69 5,926,416 -0.35(-0.71%)
Apr 04, 2013 48.88 49.25 48.56 49.04 5,812,173 +0.25(+0.51%)
Apr 03, 2013 48.94 49.15 48.55 48.79 6,498,972 -0.24(-0.49%)
Apr 02, 2013 49.32 49.32 48.85 49.03 5,698,208 +0.02(+0.04%)
Apr 01, 2013 48.88 49.20 48.80 49.01 4,620,384 -0.15(-0.31%)
Mar 28, 2013 48.90 49.32 48.90 49.16 4,722,727 +0.27(+0.55%)
Mar 27, 2013 48.77 49.08 48.56 48.89 4,897,902 -0.08(-0.16%)
Mar 26, 2013 49.09 49.20 48.52 48.97 5,295,506 -0.14(-0.29%)
Mar 25, 2013 49.28 49.50 48.85 49.11 5,626,261 -0.16(-0.32%)
Mar 22, 2013 49.52 49.78 49.13 49.27 4,955,973 -0.09(-0.18%)
Mar 21, 2013 49.55 49.74 49.26 49.36 4,532,023 -0.48(-0.96%)
Mar 20, 2013 49.76 49.95 49.54 49.84 5,582,527 +0.19(+0.38%)
Mar 19, 2013 49.76 49.95 49.29 49.65 7,094,659 -0.06(-0.12%)
Mar 18, 2013 49.36 49.88 49.23 49.71 5,777,062 -0.19(-0.38%)
Mar 15, 2013 49.94 50.20 49.64 49.90 8,284,742 -0.02(-0.04%)
Mar 14, 2013 49.78 49.99 49.69 49.92 4,546,345 +0.33(+0.67%)
Mar 13, 2013 49.70 49.90 49.46 49.59 5,100,209 -0.12(-0.24%)
Mar 12, 2013 49.19 49.81 49.14 49.71 5,629,319 +0.38(+0.77%)
Mar 11, 2013 49.22 49.44 48.99 49.33 3,358,747 +0.18(+0.37%)
Mar 08, 2013 49.00 49.25 48.98 49.15 4,696,537 +0.47(+0.97%)
Mar 07, 2013 48.81 48.97 48.62 48.68 3,884,422 -0.06(-0.12%)
Mar 06, 2013 48.99 49.06 48.55 48.74 4,381,598 +0.06(+0.12%)
Mar 05, 2013 48.72 49.06 48.56 48.68 5,074,077 +0.37(+0.77%)
Mar 04, 2013 48.02 48.40 47.76 48.31 4,171,954 +0.22(+0.46%)
Mar 01, 2013 47.56 48.28 47.28 48.09 6,757,967 +0.19(+0.40%)
Feb 28, 2013 47.79 48.22 47.71 47.90 6,691,660 +0.39(+0.82%)
Feb 27, 2013 46.90 47.69 46.87 47.51 4,799,838 +0.54(+1.15%)
Feb 26, 2013 46.49 47.06 46.48 46.97 5,186,060 +0.54(+1.16%)
Feb 25, 2013 47.42 47.67 46.43 46.43 6,326,543 -0.81(-1.71%)
Feb 22, 2013 46.71 47.37 46.60 47.24 6,619,376 +0.72(+1.55%)
Feb 21, 2013 46.40 46.68 46.02 46.52 7,326,821 -0.02(-0.04%)
Feb 20, 2013 47.23 47.23 46.36 46.54 7,984,432 -0.64(-1.36%)
Feb 19, 2013 47.11 47.35 47.06 47.18 4,973,320 +0.24(+0.51%)
Feb 15, 2013 47.44 47.48 46.57 46.94 7,327,202 -0.29(-0.61%)
Feb 14, 2013 47.46 47.51 47.13 47.23 4,816,480 -0.35(-0.74%)
Feb 13, 2013 47.63 47.93 47.50 47.58 4,380,277 -0.40(-0.83%)
Feb 12, 2013 47.54 48.00 47.50 47.98 7,067,528 +0.22(+0.46%)
Feb 11, 2013 47.50 47.80 47.44 47.76 9,574,815 +0.26(+0.55%)
Feb 08, 2013 47.48 47.59 47.34 47.50 11,305,159 +0.21(+0.44%)
Feb 07, 2013 47.44 47.49 46.82 47.29 4,895,984 -0.15(-0.32%)
Feb 06, 2013 47.48 47.62 47.30 47.44 4,280,139 +0.00(+0.00%)
Feb 04, 2013 47.60 47.80 47.39 47.44 4,128,912 -0.54(-1.13%)
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.