Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 46.21 47.00 45.97 46.86 859,987 +0.66(+1.43%)
Apr 29, 2013 45.88 46.28 45.86 46.20 497,917 +0.47(+1.03%)
Apr 26, 2013 45.89 45.92 45.67 45.73 408,079 -0.06(-0.13%)
Apr 25, 2013 45.79 46.09 45.76 45.79 690,112 +0.10(+0.22%)
Apr 24, 2013 46.03 46.03 45.61 45.69 556,580 -0.25(-0.54%)
Apr 23, 2013 45.98 45.99 45.57 45.94 785,017 +0.05(+0.11%)
Apr 22, 2013 45.96 46.06 45.76 45.89 494,335 -0.07(-0.15%)
Apr 19, 2013 45.60 45.96 45.53 45.96 385,031 +0.28(+0.61%)
Apr 18, 2013 46.06 46.12 45.54 45.68 662,572 -0.15(-0.33%)
Apr 17, 2013 45.79 46.11 45.35 45.83 1,053,995 -0.20(-0.43%)
Apr 16, 2013 46.02 46.07 45.81 46.03 615,765 +0.24(+0.52%)
Apr 15, 2013 45.96 46.47 45.79 45.79 1,082,308 -0.42(-0.91%)
Apr 12, 2013 46.22 46.40 46.09 46.21 701,529 -0.26(-0.56%)
Apr 11, 2013 46.51 46.57 46.19 46.47 651,417 +0.08(+0.17%)
Apr 10, 2013 45.94 46.39 45.94 46.39 549,218 +0.60(+1.31%)
Apr 09, 2013 45.81 45.86 45.42 45.79 756,347 +0.09(+0.20%)
Apr 08, 2013 45.41 45.71 45.32 45.70 762,928 +0.28(+0.62%)
Apr 05, 2013 45.58 45.61 45.11 45.42 1,411,631 -0.65(-1.41%)
Apr 04, 2013 45.93 46.33 45.86 46.07 883,656 +0.13(+0.28%)
Apr 03, 2013 46.60 46.68 45.94 45.94 1,171,237 -0.51(-1.10%)
Apr 02, 2013 46.64 46.78 46.37 46.45 863,566 -0.09(-0.19%)
Apr 01, 2013 46.55 46.68 46.34 46.54 754,725 -0.15(-0.32%)
Mar 28, 2013 46.29 46.71 46.16 46.69 922,073 +0.38(+0.82%)
Mar 27, 2013 46.38 46.50 46.19 46.31 770,031 -0.21(-0.45%)
Mar 26, 2013 45.75 46.56 45.74 46.52 1,059,422 +0.97(+2.13%)
Mar 25, 2013 45.84 45.93 45.41 45.55 831,932 -0.13(-0.28%)
Mar 22, 2013 45.62 45.95 45.58 45.68 462,002 +0.19(+0.42%)
Mar 21, 2013 45.99 46.08 45.49 45.49 641,356 -0.42(-0.91%)
Mar 20, 2013 45.82 45.97 45.61 45.91 473,547 +0.41(+0.90%)
Mar 19, 2013 45.42 45.72 45.33 45.50 1,042,673 -0.03(-0.07%)
Mar 18, 2013 45.63 45.93 45.48 45.53 830,210 -0.34(-0.74%)
Mar 15, 2013 45.75 45.99 45.72 45.87 784,460 +0.16(+0.35%)
Mar 14, 2013 45.50 45.75 45.30 45.71 664,490 +0.32(+0.71%)
Mar 13, 2013 45.70 45.70 45.20 45.39 1,181,066 -0.80(-1.73%)
Mar 12, 2013 46.02 46.26 45.90 46.19 758,942 +0.22(+0.48%)
Mar 11, 2013 45.66 46.00 45.52 45.97 724,821 +0.31(+0.68%)
Mar 08, 2013 46.01 46.09 45.58 45.66 508,451 -0.06(-0.13%)
Mar 07, 2013 45.93 45.93 45.51 45.72 1,314,285 -0.02(-0.04%)
Mar 06, 2013 45.76 45.94 45.48 45.74 459,705 +0.17(+0.37%)
Mar 05, 2013 45.76 45.92 45.52 45.57 501,562 +0.11(+0.24%)
Mar 04, 2013 45.37 45.66 45.34 45.46 643,595 +0.13(+0.29%)
Mar 01, 2013 44.98 45.40 44.84 45.33 455,797 +0.26(+0.58%)
Feb 28, 2013 44.95 45.24 44.82 45.07 579,019 -0.17(-0.38%)
Feb 27, 2013 44.50 45.24 44.46 45.24 699,904 +0.74(+1.66%)
Feb 26, 2013 44.37 44.71 44.33 44.50 861,280 -0.02(-0.04%)
Feb 22, 2013 44.20 44.59 44.03 44.52 571,670 +0.25(+0.56%)
Feb 21, 2013 44.10 44.51 43.99 44.27 1,092,430 +0.11(+0.25%)
Feb 20, 2013 44.36 44.41 44.03 44.16 1,337,770 -0.29(-0.65%)
Feb 19, 2013 44.12 44.52 44.10 44.45 1,404,012 +0.18(+0.41%)
Feb 15, 2013 44.07 44.28 44.01 44.27 1,474,722 -0.04(-0.09%)
Feb 14, 2013 44.46 44.47 44.01 44.31 930,370 -0.15(-0.34%)
Feb 13, 2013 44.24 44.50 44.21 44.46 790,044 +0.22(+0.50%)
Feb 12, 2013 44.14 44.28 44.04 44.24 1,265,963 +0.15(+0.34%)
Feb 11, 2013 44.05 44.20 43.95 44.09 1,246,255 -0.10(-0.23%)
Feb 08, 2013 44.48 44.49 43.80 44.19 1,167,211 -0.35(-0.79%)
Feb 07, 2013 44.85 45.00 44.48 44.54 799,880 -0.23(-0.51%)
Feb 06, 2013 44.41 44.82 44.41 44.77 467,877 +0.37(+0.83%)
Feb 04, 2013 44.57 44.61 44.24 44.40 538,034 -0.27(-0.60%)
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.