Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 42.12 42.81 42.05 42.33 535,603 +0.05(+0.12%)
May 30, 2013 42.33 42.67 42.24 42.28 246,480 +0.24(+0.57%)
May 29, 2013 42.38 42.55 41.53 42.04 521,973 -0.51(-1.20%)
May 28, 2013 43.07 43.27 42.27 42.55 529,120 -0.23(-0.54%)
May 24, 2013 43.19 43.27 42.66 42.78 676,973 -0.60(-1.38%)
May 23, 2013 43.46 43.57 42.78 43.38 686,268 -0.27(-0.62%)
May 22, 2013 44.46 44.85 43.52 43.65 766,741 -0.83(-1.87%)
May 21, 2013 44.08 44.51 43.83 44.48 499,965 +0.36(+0.82%)
May 20, 2013 43.73 44.14 43.65 44.12 712,387 -0.06(-0.14%)
May 17, 2013 43.48 44.19 43.48 44.18 603,894 +0.69(+1.59%)
May 16, 2013 43.37 43.80 43.27 43.49 401,172 +0.08(+0.18%)
May 15, 2013 43.22 43.78 43.02 43.41 411,932 +0.19(+0.44%)
May 13, 2013 43.42 43.43 43.16 43.22 1,302,377 -0.37(-0.85%)
May 10, 2013 43.20 43.61 43.02 43.59 1,301,896 +0.39(+0.90%)
May 09, 2013 43.94 44.10 43.05 43.20 1,350,258 -0.68(-1.55%)
May 08, 2013 43.98 44.18 43.69 43.88 374,374 -0.19(-0.43%)
May 07, 2013 43.78 44.10 43.63 44.07 306,964 +0.32(+0.73%)
May 06, 2013 43.83 43.98 43.43 43.75 371,543 -0.14(-0.32%)
May 03, 2013 43.97 44.17 43.81 43.89 465,845 +0.17(+0.39%)
May 02, 2013 44.18 44.32 43.46 43.72 555,885 -0.30(-0.68%)
May 01, 2013 43.77 44.30 43.52 44.02 471,934 +0.17(+0.39%)
Apr 30, 2013 44.04 44.04 43.33 43.85 553,600 -0.19(-0.43%)
Apr 29, 2013 43.52 44.14 43.36 44.04 462,693 +0.80(+1.85%)
Apr 26, 2013 43.52 43.69 43.23 43.24 230,939 -0.25(-0.57%)
Apr 25, 2013 43.73 43.92 43.40 43.49 319,290 -0.10(-0.23%)
Apr 24, 2013 43.39 43.75 42.99 43.59 563,787 +0.14(+0.32%)
Apr 23, 2013 43.54 43.69 43.10 43.45 504,159 +0.01(+0.02%)
Apr 22, 2013 43.51 43.61 43.08 43.44 457,380 -0.01(-0.02%)
Apr 19, 2013 42.90 43.69 42.69 43.45 453,187 +0.70(+1.64%)
Apr 18, 2013 42.96 42.96 42.50 42.75 332,616 +0.04(+0.09%)
Apr 17, 2013 42.83 42.85 42.24 42.71 397,837 -0.24(-0.56%)
Apr 16, 2013 42.40 42.97 42.34 42.95 544,267 +0.68(+1.61%)
Apr 15, 2013 43.29 43.43 42.27 42.27 536,178 -1.23(-2.83%)
Apr 12, 2013 43.07 43.50 43.01 43.50 502,480 +0.30(+0.69%)
Apr 11, 2013 42.98 43.24 42.84 43.20 409,919 +0.30(+0.70%)
Apr 10, 2013 42.53 43.21 42.43 42.90 554,879 +0.49(+1.16%)
Apr 09, 2013 42.59 42.66 42.23 42.41 394,676 -0.16(-0.38%)
Apr 08, 2013 41.69 42.58 41.57 42.57 431,627 +0.86(+2.06%)
Apr 05, 2013 41.28 41.76 41.21 41.71 442,742 +0.11(+0.26%)
Apr 04, 2013 41.32 41.60 41.23 41.60 283,414 +0.32(+0.78%)
Apr 03, 2013 41.85 42.00 41.27 41.28 551,625 -0.48(-1.15%)
Apr 02, 2013 41.80 41.92 41.54 41.76 511,820 +0.02(+0.05%)
Apr 01, 2013 41.90 41.99 41.49 41.74 343,497 -0.21(-0.50%)
Mar 28, 2013 41.42 42.00 41.32 41.95 539,694 +0.53(+1.28%)
Mar 27, 2013 41.39 41.65 41.18 41.42 522,595 -0.17(-0.41%)
Mar 26, 2013 41.46 41.68 41.32 41.59 488,197 +0.27(+0.65%)
Mar 25, 2013 41.58 41.83 41.21 41.32 565,802 -0.15(-0.36%)
Mar 22, 2013 41.37 41.59 41.28 41.47 326,721 +0.14(+0.34%)
Mar 21, 2013 41.46 41.86 41.32 41.33 464,444 -0.18(-0.43%)
Mar 20, 2013 41.28 41.58 41.27 41.51 391,527 +0.36(+0.87%)
Mar 19, 2013 41.14 41.24 40.88 41.15 445,156 +0.09(+0.22%)
Mar 18, 2013 40.99 41.10 40.74 41.06 427,871 -0.09(-0.22%)
Mar 15, 2013 40.79 41.17 40.54 41.15 695,727 +0.22(+0.54%)
Mar 14, 2013 40.73 41.04 40.64 40.93 375,716 +0.19(+0.47%)
Mar 13, 2013 40.72 40.81 40.44 40.74 359,083 +0.03(+0.07%)
Mar 12, 2013 41.03 41.03 40.58 40.71 540,141 -0.32(-0.78%)
Mar 11, 2013 40.79 41.04 40.63 41.03 531,690 +0.26(+0.64%)
Mar 08, 2013 40.39 40.84 40.22 40.77 492,448 +0.49(+1.22%)
Mar 07, 2013 40.15 40.47 40.03 40.28 630,543 +0.17(+0.42%)
Mar 06, 2013 40.29 40.36 40.06 40.11 742,451 -0.16(-0.40%)
Mar 05, 2013 40.40 40.61 40.26 40.27 728,038 +0.03(+0.07%)
Mar 04, 2013 40.14 40.34 40.01 40.24 909,161 +0.06(+0.15%)
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.