Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.87 | 40.87 | 40.87 | 0 | +0.27(+0.67%) | |
Apr 29, 2013 | 40.62 | 40.62 | 40.60 | 40.60 | 128 | +0.55(+1.37%) |
Apr 26, 2013 | 40.05 | 40.05 | 40.05 | 40.05 | 814 | -0.52(-1.28%) |
Apr 25, 2013 | 40.50 | 40.57 | 40.50 | 40.57 | 14 | +1.18(+3.00%) |
Apr 23, 2013 | 39.39 | 39.39 | 39.39 | 39.39 | 0 | +0.39(+1.00%) |
Apr 17, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | -1.25(-3.11%) |
Apr 16, 2013 | 40.25 | 40.25 | 40.25 | 40.25 | 20 | -1.14(-2.75%) |
Apr 11, 2013 | 41.39 | 41.39 | 41.39 | 0 | +0.13(+0.32%) | |
Apr 10, 2013 | 41.26 | 41.26 | 41.26 | 41.26 | 19 | +1.61(+4.06%) |
Apr 05, 2013 | 39.65 | 39.65 | 39.65 | 0 | +0.39(+0.98%) | |
Apr 03, 2013 | 39.26 | 39.26 | 39.26 | 0 | -0.62(-1.54%) | |
Apr 02, 2013 | 40.20 | 40.20 | 39.88 | 39.88 | 285 | -2.76(-6.47%) |
Mar 26, 2013 | 42.64 | 42.64 | 42.64 | 0 | +0.74(+1.77%) | |
Mar 25, 2013 | 41.90 | 41.90 | 41.90 | 41.90 | 100 | -1.85(-4.23%) |
Mar 21, 2013 | 43.75 | 43.75 | 43.75 | 0 | +0.31(+0.71%) | |
Mar 19, 2013 | 43.44 | 43.44 | 43.44 | 0 | -2.21(-4.84%) | |
Mar 14, 2013 | 45.65 | 45.65 | 45.65 | 0 | -0.15(-0.33%) | |
Mar 12, 2013 | 45.80 | 45.80 | 45.80 | 45.80 | 0 | -0.30(-0.65%) |
Mar 08, 2013 | 46.10 | 46.10 | 46.10 | 0 | +0.43(+0.94%) | |
Mar 07, 2013 | 45.67 | 45.67 | 45.67 | 45.67 | 255 | +0.82(+1.83%) |
Mar 06, 2013 | 44.85 | 44.85 | 44.85 | 44.85 | 569 | +1.37(+3.15%) |
Mar 04, 2013 | 43.48 | 43.48 | 43.48 | 43.48 | 0 | -0.62(-1.41%) |
Feb 28, 2013 | 44.10 | 44.10 | 44.10 | 0 | +1.11(+2.58%) | |
Feb 27, 2013 | 42.99 | 42.99 | 42.99 | 42.99 | 87 | -0.61(-1.40%) |
Feb 25, 2013 | 43.60 | 43.60 | 43.60 | 43.60 | 0 | +0.20(+0.46%) |
Feb 22, 2013 | 43.38 | 43.40 | 43.38 | 43.40 | 177 | -1.99(-4.38%) |
Feb 20, 2013 | 45.39 | 45.39 | 45.39 | 45.39 | 0 | +0.59(+1.32%) |
Feb 15, 2013 | 44.80 | 44.80 | 44.80 | 0 | +0.09(+0.20%) | |
Feb 13, 2013 | 44.71 | 44.71 | 44.71 | 0 | +1.39(+3.21%) | |
Feb 11, 2013 | 43.32 | 43.32 | 43.32 | 0 | +0.25(+0.58%) | |
Feb 08, 2013 | 43.07 | 43.07 | 43.07 | 43.07 | 4 | -0.07(-0.16%) |
Feb 07, 2013 | 43.14 | 43.14 | 43.14 | 43.14 | 15 | -1.31(-2.95%) |
Feb 05, 2013 | 44.45 | 44.45 | 44.45 | 0 | +0.15(+0.34%) | |
Jan 31, 2013 | 44.30 | 44.30 | 44.30 | 0 | -0.31(-0.69%) | |
Jan 30, 2013 | 44.61 | 44.61 | 44.61 | 44.61 | 3,479 | -0.43(-0.95%) |
Jan 28, 2013 | 45.04 | 45.04 | 45.04 | 45.04 | 0 | +1.39(+3.18%) |
Jan 25, 2013 | 43.65 | 43.65 | 43.65 | 43.65 | 4 | +0.84(+1.96%) |
Jan 23, 2013 | 42.81 | 42.81 | 42.81 | 0 | -0.13(-0.30%) | |
Jan 22, 2013 | 42.94 | 42.94 | 42.94 | 42.94 | 20 | +0.45(+1.06%) |
Jan 18, 2013 | 42.49 | 42.49 | 42.49 | 42.49 | 1 | +0.41(+0.97%) |
Jan 14, 2013 | 42.08 | 42.08 | 42.08 | 42.08 | 0 | -0.32(-0.75%) |
Jan 10, 2013 | 42.40 | 42.40 | 42.40 | 0 | +2.19(+5.45%) | |
Jan 08, 2013 | 40.21 | 40.21 | 40.21 | 0 | -1.10(-2.66%) | |
Jan 04, 2013 | 41.31 | 41.31 | 41.31 | 41.31 | 100 | +0.11(+0.27%) |
Jan 02, 2013 | 41.20 | 41.20 | 41.20 | 41.20 | 0 | +1.56(+3.94%) |
Dec 31, 2012 | 40.04 | 40.04 | 39.64 | 39.64 | 297 | -0.77(-1.91%) |
Dec 27, 2012 | 40.41 | 40.41 | 40.41 | 40.41 | 0 | +0.58(+1.46%) |
Dec 26, 2012 | 39.81 | 39.83 | 39.81 | 39.83 | 520 | +0.11(+0.28%) |
Dec 21, 2012 | 39.72 | 39.72 | 39.72 | 0 | -1.39(-3.38%) | |
Dec 20, 2012 | 41.11 | 41.11 | 41.11 | 41.11 | 59 | +0.01(+0.02%) |
Dec 19, 2012 | 40.97 | 41.10 | 40.97 | 41.10 | 113 | +0.86(+2.14%) |
Dec 18, 2012 | 40.16 | 40.24 | 40.16 | 40.24 | 124 | +0.49(+1.23%) |
Dec 17, 2012 | 39.73 | 39.96 | 39.73 | 39.75 | 684 | +0.29(+0.73%) |
Dec 14, 2012 | 39.46 | 39.46 | 39.46 | 39.46 | 124 | +0.36(+0.92%) |
Dec 13, 2012 | 39.34 | 39.34 | 39.10 | 39.10 | 7 | -0.25(-0.64%) |
Dec 12, 2012 | 39.19 | 39.35 | 39.19 | 39.35 | 375 | +1.03(+2.69%) |
Dec 10, 2012 | 38.32 | 38.32 | 38.32 | 0 | -0.29(-0.75%) | |
Dec 07, 2012 | 38.61 | 38.61 | 38.61 | 38.61 | 134 | +0.23(+0.60%) |
Dec 05, 2012 | 38.38 | 38.38 | 38.38 | 38.38 | 0 | +1.43(+3.87%) |
Nov 29, 2012 | 36.95 | 36.95 | 36.95 | 0 | +1.65(+4.67%) | |
Nov 28, 2012 | 35.30 | 35.30 | 35.30 | 35.30 | 200 | -0.20(-0.56%) |
Nov 27, 2012 | 35.50 | 35.50 | 35.50 | 35.50 | 50 | +0.33(+0.94%) |
Nov 26, 2012 | 35.05 | 35.17 | 35.05 | 35.17 | 250 | -0.38(-1.07%) |
Nov 24, 2012 | 35.70 | 35.70 | 35.55 | 35.55 | 101 | +0.00(+0.00%) |
Nov 23, 2012 | 35.70 | 35.70 | 35.55 | 35.55 | 101 | +0.92(+2.66%) |
Nov 19, 2012 | 34.63 | 34.63 | 34.63 | 34.63 | 0 | +1.56(+4.72%) |
Nov 16, 2012 | 33.07 | 33.07 | 33.07 | 33.07 | 1 | -0.93(-2.74%) |
Nov 15, 2012 | 34.00 | 34.00 | 34.00 | 34.00 | 600 | -1.33(-3.76%) |
Nov 14, 2012 | 35.33 | 35.33 | 35.33 | 35.33 | 100 | +0.23(+0.66%) |
Nov 13, 2012 | 35.10 | 35.10 | 35.10 | 35.10 | 200 | -0.65(-1.82%) |
Nov 09, 2012 | 35.75 | 35.75 | 35.75 | 35.75 | 0 | -0.69(-1.89%) |
Nov 08, 2012 | 36.57 | 36.57 | 36.44 | 36.44 | 38 | +0.56(+1.56%) |
Nov 07, 2012 | 36.72 | 36.72 | 35.88 | 35.88 | 1,205 | +0.91(+2.60%) |
Nov 06, 2012 | 34.96 | 34.97 | 34.96 | 34.97 | 300 | +0.37(+1.07%) |
Nov 05, 2012 | 34.54 | 34.60 | 34.54 | 34.60 | 668 | -0.10(-0.29%) |
Nov 02, 2012 | 34.70 | 34.70 | 34.70 | 34.70 | 300 | +0.66(+1.94%) |
Oct 25, 2012 | 34.04 | 34.04 | 34.04 | 0 | -0.31(-0.90%) | |
Oct 24, 2012 | 34.35 | 34.35 | 34.35 | 34.35 | 1 | -1.10(-3.10%) |
Oct 19, 2012 | 35.45 | 35.45 | 35.45 | 0 | -1.40(-3.80%) | |
Oct 17, 2012 | 36.85 | 36.85 | 36.85 | 36.85 | 0 | +1.92(+5.50%) |
Oct 10, 2012 | 34.93 | 34.93 | 34.93 | 0 | -0.31(-0.88%) | |
Oct 08, 2012 | 35.24 | 35.24 | 35.24 | 0 | -0.56(-1.56%) | |
Oct 01, 2012 | 35.80 | 35.80 | 35.80 | 35.80 | 0 | +0.14(+0.39%) |
Sep 28, 2012 | 35.66 | 35.66 | 35.66 | 35.66 | 22 | -0.56(-1.55%) |
Sep 27, 2012 | 36.22 | 36.22 | 36.22 | 36.22 | 28 | +0.73(+2.06%) |
Sep 26, 2012 | 35.87 | 35.87 | 35.48 | 35.49 | 1,008 | -2.40(-6.33%) |
Sep 21, 2012 | 37.89 | 37.89 | 37.89 | 0 | +0.03(+0.08%) | |
Sep 20, 2012 | 37.89 | 37.89 | 37.86 | 37.86 | 150 | -0.95(-2.45%) |
Sep 19, 2012 | 38.70 | 38.81 | 38.70 | 38.81 | 200 | +0.10(+0.26%) |
Sep 18, 2012 | 38.71 | 38.71 | 38.71 | 38.71 | 5 | -0.74(-1.88%) |
Sep 17, 2012 | 39.45 | 39.45 | 39.45 | 39.45 | 1,000 | +0.76(+1.96%) |
Sep 13, 2012 | 38.69 | 38.69 | 38.69 | 0 | +0.04(+0.10%) | |
Sep 12, 2012 | 39.10 | 39.10 | 38.65 | 38.65 | 900 | +0.88(+2.33%) |
Sep 11, 2012 | 37.77 | 37.77 | 37.77 | 37.77 | 100 | +0.21(+0.56%) |
Sep 10, 2012 | 37.56 | 37.56 | 37.56 | 37.56 | 700 | -0.82(-2.14%) |
Sep 07, 2012 | 38.13 | 38.38 | 38.08 | 38.38 | 1,125 | +2.93(+8.27%) |
Sep 05, 2012 | 35.45 | 35.45 | 35.45 | 0 | +0.20(+0.57%) | |
Sep 04, 2012 | 35.25 | 35.25 | 35.25 | 35.25 | 200 | +0.19(+0.54%) |
Aug 29, 2012 | 35.06 | 35.06 | 35.06 | 35.06 | 0 | -0.62(-1.74%) |
Aug 27, 2012 | 35.68 | 35.68 | 35.68 | 35.68 | 47 | -0.90(-2.46%) |
Aug 21, 2012 | 36.58 | 36.58 | 36.58 | 0 | +0.94(+2.64%) | |
Aug 17, 2012 | 35.64 | 35.64 | 35.64 | 0 | +1.53(+4.49%) | |
Aug 15, 2012 | 34.11 | 34.11 | 34.11 | 0 | +0.00(+0.00%) | |
Aug 13, 2012 | 34.11 | 34.11 | 34.11 | 0 | -0.08(-0.23%) | |
Aug 11, 2012 | 34.22 | 34.22 | 34.19 | 34.19 | 250 | +0.00(+0.00%) |
Aug 10, 2012 | 34.22 | 34.22 | 34.19 | 34.19 | 250 | -0.64(-1.84%) |
Aug 07, 2012 | 34.83 | 34.83 | 34.83 | 0 | +0.01(+0.03%) | |
Aug 06, 2012 | 34.82 | 34.82 | 34.82 | 34.82 | 300 | +1.03(+3.05%) |
Aug 03, 2012 | 33.54 | 33.79 | 33.54 | 33.79 | 176 | +0.61(+1.84%) |
Aug 02, 2012 | 31.70 | 33.18 | 31.70 | 33.18 | 787 | +0.35(+1.06%) |
Jul 27, 2012 | 32.83 | 32.83 | 32.83 | 0 | +0.79(+2.46%) | |
Jul 26, 2012 | 32.04 | 32.04 | 32.04 | 32.04 | 6 | +1.80(+5.95%) |
Jul 25, 2012 | 30.19 | 30.24 | 30.19 | 30.24 | 189 | -2.66(-8.09%) |
Jul 19, 2012 | 32.90 | 32.90 | 32.90 | 0 | +1.43(+4.54%) | |
Jul 18, 2012 | 31.47 | 31.47 | 31.47 | 31.47 | 34 | +0.93(+3.05%) |
Jul 17, 2012 | 30.54 | 30.54 | 30.54 | 30.54 | 34 | +0.26(+0.86%) |
Jul 14, 2012 | 30.28 | 30.28 | 30.28 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 30.16 | 30.28 | 30.16 | 30.28 | 94 | -0.49(-1.59%) |
Jul 06, 2012 | 30.77 | 30.77 | 30.77 | 0 | -1.19(-3.72%) | |
Jul 05, 2012 | 32.27 | 32.27 | 31.80 | 31.96 | 964 | -0.11(-0.34%) |
Jul 02, 2012 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | +3.40(+11.86%) |
Jun 28, 2012 | 28.67 | 28.67 | 28.67 | 0 | -2.35(-7.58%) | |
Jun 22, 2012 | 31.02 | 31.02 | 31.02 | 0 | -1.39(-4.29%) | |
Jun 21, 2012 | 32.41 | 32.41 | 32.41 | 32.41 | 250 | +0.53(+1.66%) |
Jun 20, 2012 | 31.88 | 31.88 | 31.88 | 31.88 | 200 | +0.58(+1.85%) |
Jun 19, 2012 | 30.95 | 31.30 | 30.98 | 31.30 | 500 | +0.82(+2.69%) |
Jun 18, 2012 | 30.48 | 30.48 | 30.48 | 30.48 | 14 | -0.29(-0.94%) |
Jun 15, 2012 | 29.67 | 30.77 | 29.67 | 30.77 | 338 | +1.50(+5.12%) |
Jun 14, 2012 | 29.27 | 29.27 | 29.27 | 29.27 | 40 | -0.07(-0.23%) |
Jun 13, 2012 | 29.34 | 29.34 | 29.34 | 29.34 | 12 | -1.14(-3.75%) |
Jun 12, 2012 | 30.48 | 30.48 | 30.48 | 30.48 | 338 | -0.10(-0.33%) |
Jun 10, 2012 | 30.58 | 30.58 | 30.58 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 30.58 | 30.58 | 30.58 | 30.58 | 1,335 | -0.65(-2.08%) |
Jun 07, 2012 | 31.23 | 31.23 | 31.23 | 31.23 | 14 | -0.01(-0.03%) |
Jun 06, 2012 | 31.24 | 31.24 | 31.24 | 31.24 | 166 | +1.71(+5.79%) |
Jun 05, 2012 | 29.53 | 29.53 | 29.53 | 29.53 | 17 | +0.73(+2.53%) |
Jun 04, 2012 | 28.80 | 28.80 | 28.80 | 28.80 | 40 | -0.30(-1.03%) |
May 31, 2012 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | -1.81(-5.86%) |
May 29, 2012 | 30.91 | 30.91 | 30.91 | 30.91 | 0 | +1.30(+4.39%) |
May 25, 2012 | 29.89 | 29.89 | 29.61 | 29.61 | 313 | +0.30(+1.02%) |
May 23, 2012 | 29.31 | 29.31 | 29.31 | 0 | -1.49(-4.84%) | |
May 22, 2012 | 30.84 | 30.84 | 30.80 | 30.80 | 14 | +0.63(+2.09%) |
May 21, 2012 | 29.77 | 30.17 | 29.77 | 30.17 | 77 | +0.47(+1.58%) |
May 17, 2012 | 29.70 | 29.70 | 29.70 | 0 | -0.44(-1.46%) | |
May 16, 2012 | 30.15 | 30.15 | 30.14 | 30.14 | 450 | +0.16(+0.53%) |
May 15, 2012 | 29.98 | 29.98 | 29.98 | 29.98 | 400 | -1.96(-6.14%) |
May 11, 2012 | 31.94 | 31.94 | 31.94 | 0 | -0.41(-1.27%) | |
May 10, 2012 | 32.35 | 32.35 | 32.35 | 32.35 | 15 | -0.86(-2.59%) |
May 08, 2012 | 33.21 | 33.21 | 33.21 | 0 | -1.02(-2.98%) | |
May 07, 2012 | 34.23 | 34.23 | 34.23 | 34.23 | 6 | -0.04(-0.12%) |
May 04, 2012 | 34.73 | 34.73 | 34.27 | 34.27 | 1,479 | -1.71(-4.75%) |
May 03, 2012 | 35.98 | 35.98 | 35.98 | 35.98 | 200 | +0.45(+1.27%) |
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.
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.