Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 43.36 43.84 43.15 43.16 1,727,061 -0.40(-0.92%)
May 30, 2013 43.86 44.06 43.54 43.56 1,157,000 -0.38(-0.86%)
May 29, 2013 44.31 44.39 43.77 43.94 1,239,837 -0.56(-1.26%)
May 28, 2013 44.73 45.10 44.36 44.50 1,692,336 +0.11(+0.25%)
May 24, 2013 44.90 45.20 44.29 44.39 1,529,304 -0.87(-1.92%)
May 23, 2013 45.37 45.90 45.20 45.26 1,297,847 -0.40(-0.88%)
May 22, 2013 46.17 46.50 45.56 45.66 1,082,196 -0.63(-1.36%)
May 21, 2013 46.06 46.60 45.99 46.29 1,601,735 +0.23(+0.50%)
May 20, 2013 45.73 46.16 45.73 46.06 788,514 +0.31(+0.68%)
May 17, 2013 45.54 45.93 45.46 45.75 2,538,276 +0.49(+1.08%)
May 16, 2013 45.32 45.69 45.20 45.26 1,618,247 -0.31(-0.68%)
May 15, 2013 45.50 45.73 45.27 45.57 1,426,789 -0.03(-0.07%)
May 13, 2013 45.69 45.87 45.49 45.60 1,228,067 -0.37(-0.80%)
May 10, 2013 45.99 46.20 45.68 45.97 1,252,803 +0.08(+0.17%)
May 09, 2013 45.47 45.96 45.31 45.89 1,213,398 +0.47(+1.03%)
May 08, 2013 45.29 45.62 45.25 45.42 847,797 -0.07(-0.15%)
May 07, 2013 45.29 45.67 45.12 45.49 970,422 +0.09(+0.20%)
May 06, 2013 45.11 45.46 45.11 45.40 1,168,097 +0.06(+0.13%)
May 03, 2013 45.28 45.77 44.95 45.34 1,333,589 +0.39(+0.87%)
May 02, 2013 44.74 45.28 44.74 44.95 895,050 +0.26(+0.58%)
May 01, 2013 44.13 44.80 44.13 44.69 1,458,502 +0.57(+1.29%)
Apr 30, 2013 44.41 44.55 43.87 44.12 1,878,398 -0.34(-0.76%)
Apr 29, 2013 44.03 44.70 43.72 44.46 1,710,387 +0.43(+0.98%)
Apr 26, 2013 44.95 45.09 43.80 44.03 2,232,104 -1.06(-2.35%)
Apr 25, 2013 44.70 46.27 44.24 45.09 4,092,417 -2.25(-4.75%)
Apr 24, 2013 47.19 47.61 47.16 47.34 579,804 +0.36(+0.77%)
Apr 23, 2013 46.89 47.09 46.56 46.98 483,851 +0.26(+0.56%)
Apr 22, 2013 46.54 46.87 46.13 46.72 458,930 +0.29(+0.62%)
Apr 19, 2013 46.11 46.63 46.06 46.43 789,857 +0.48(+1.04%)
Apr 18, 2013 46.84 46.99 45.85 45.95 668,232 -0.63(-1.35%)
Apr 17, 2013 46.64 46.75 45.87 46.58 851,227 -0.35(-0.75%)
Apr 16, 2013 46.62 47.28 46.36 46.93 978,599 +0.54(+1.16%)
Apr 15, 2013 47.33 47.38 46.31 46.39 970,349 -1.50(-3.13%)
Apr 12, 2013 48.00 48.29 47.40 47.89 626,925 -0.24(-0.50%)
Apr 11, 2013 48.21 48.50 48.09 48.13 751,436 -0.04(-0.08%)
Apr 10, 2013 47.62 48.17 47.55 48.17 658,896 +0.75(+1.58%)
Apr 09, 2013 47.29 47.62 47.14 47.42 599,800 +0.15(+0.32%)
Apr 08, 2013 46.95 47.28 46.66 47.27 623,187 +0.28(+0.60%)
Apr 05, 2013 46.74 47.06 46.48 46.99 683,171 -0.15(-0.32%)
Apr 04, 2013 47.05 47.25 46.91 47.14 568,534 +0.17(+0.36%)
Apr 03, 2013 47.96 48.07 46.70 46.97 827,533 -1.04(-2.17%)
Apr 02, 2013 47.38 48.03 47.32 48.01 950,142 +0.71(+1.50%)
Apr 01, 2013 47.48 47.69 47.08 47.30 414,527 -0.28(-0.59%)
Mar 28, 2013 47.33 47.63 47.13 47.58 823,989 +0.24(+0.51%)
Mar 27, 2013 46.21 47.40 46.00 47.34 1,020,527 +0.86(+1.85%)
Mar 26, 2013 46.26 46.49 45.97 46.48 677,820 +0.41(+0.89%)
Mar 25, 2013 46.00 46.27 45.91 46.07 609,038 +0.20(+0.44%)
Mar 22, 2013 45.93 46.03 45.53 45.87 737,747 +0.02(+0.04%)
Mar 21, 2013 45.97 46.26 45.82 45.85 771,846 -0.36(-0.78%)
Mar 20, 2013 46.20 46.37 46.02 46.21 670,055 +0.22(+0.48%)
Mar 19, 2013 45.96 46.16 45.61 45.99 927,490 +0.18(+0.39%)
Mar 18, 2013 45.55 46.06 45.53 45.81 767,299 -0.20(-0.43%)
Mar 15, 2013 45.95 46.16 45.74 46.01 1,573,885 -0.01(-0.02%)
Mar 14, 2013 45.90 46.04 45.63 46.02 907,727 +0.24(+0.52%)
Mar 13, 2013 45.14 45.82 44.83 45.78 1,323,513 +0.69(+1.53%)
Mar 12, 2013 45.07 45.14 44.77 45.09 562,454 +0.05(+0.11%)
Mar 11, 2013 44.75 45.08 44.52 45.04 749,221 +0.19(+0.42%)
Mar 08, 2013 44.64 44.87 44.56 44.85 753,049 +0.39(+0.88%)
Mar 07, 2013 44.38 44.66 44.38 44.46 643,134 +0.19(+0.43%)
Mar 06, 2013 44.47 44.59 44.14 44.27 736,712 +0.08(+0.18%)
Mar 05, 2013 44.12 44.42 43.95 44.19 643,952 +0.20(+0.45%)
Mar 04, 2013 44.07 44.15 43.68 43.99 910,683 -0.23(-0.52%)
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.