Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 46.44 46.63 46.09 46.09 2,974,516 -0.55(-1.17%)
May 30, 2013 46.02 46.89 45.94 46.63 2,046,014 +0.70(+1.52%)
May 29, 2013 46.17 46.45 45.36 45.94 3,143,580 -0.40(-0.86%)
May 28, 2013 46.68 47.04 46.06 46.34 3,237,560 -0.06(-0.13%)
May 24, 2013 46.33 46.50 46.06 46.40 2,270,548 -0.12(-0.26%)
May 23, 2013 46.29 46.70 46.06 46.52 2,086,013 +0.10(+0.22%)
May 22, 2013 46.63 46.97 46.34 46.41 2,900,020 -0.16(-0.35%)
May 21, 2013 46.68 46.82 46.36 46.58 1,992,838 -0.14(-0.31%)
May 20, 2013 46.88 47.07 46.63 46.72 2,009,588 -0.14(-0.31%)
May 17, 2013 46.40 46.93 46.17 46.87 2,559,076 +0.50(+1.08%)
May 16, 2013 46.57 46.92 46.27 46.36 2,072,829 -0.34(-0.73%)
May 15, 2013 46.69 47.10 46.39 46.70 3,369,333 +0.45(+0.97%)
May 13, 2013 46.42 46.59 46.23 46.25 2,382,701 -0.31(-0.66%)
May 10, 2013 46.68 46.69 46.38 46.56 1,560,324 +0.03(+0.05%)
May 09, 2013 46.62 46.77 46.26 46.53 2,011,953 -0.25(-0.53%)
May 08, 2013 46.72 46.87 46.37 46.78 3,060,862 +0.10(+0.22%)
May 07, 2013 46.35 46.73 46.16 46.68 2,523,242 +0.49(+1.07%)
May 06, 2013 46.26 46.45 46.13 46.19 1,650,364 -0.14(-0.31%)
May 03, 2013 46.70 46.76 46.20 46.33 2,180,427 -0.24(-0.51%)
May 02, 2013 45.72 46.58 45.65 46.57 2,541,643 +0.86(+1.88%)
May 01, 2013 45.90 46.19 45.64 45.71 2,848,613 -0.24(-0.52%)
Apr 30, 2013 45.91 45.96 45.51 45.95 2,432,352 +0.05(+0.11%)
Apr 29, 2013 45.28 46.08 45.21 45.90 3,921,156 +0.68(+1.50%)
Apr 26, 2013 45.00 45.51 45.04 45.22 6,319,611 -0.13(-0.28%)
Apr 25, 2013 47.39 47.54 45.10 45.34 9,414,244 -2.05(-4.32%)
Apr 24, 2013 47.82 48.05 47.23 47.39 3,641,113 -0.41(-0.85%)
Apr 23, 2013 47.87 48.32 47.49 47.80 2,849,822 +0.08(+0.18%)
Apr 22, 2013 47.90 47.92 47.25 47.71 3,028,690 +0.24(+0.50%)
Apr 19, 2013 47.21 47.54 46.90 47.48 2,383,258 +0.41(+0.87%)
Apr 18, 2013 46.75 47.60 46.71 47.07 5,034,155 +0.32(+0.69%)
Apr 17, 2013 46.51 46.86 46.23 46.75 3,741,649 +0.09(+0.20%)
Apr 16, 2013 46.25 46.68 45.95 46.65 2,415,250 +0.77(+1.68%)
Apr 15, 2013 45.96 46.14 45.71 45.88 2,642,931 -0.12(-0.26%)
Apr 12, 2013 45.66 46.13 45.57 46.00 1,495,012 +0.31(+0.69%)
Apr 11, 2013 45.23 45.98 45.21 45.68 2,773,066 +0.43(+0.96%)
Apr 10, 2013 45.79 45.85 45.06 45.25 3,709,691 +0.32(+0.72%)
Apr 09, 2013 44.78 45.12 44.56 44.93 3,672,939 +0.25(+0.55%)
Apr 08, 2013 44.32 44.74 43.88 44.68 2,702,651 +0.47(+1.06%)
Apr 05, 2013 43.66 44.25 43.65 44.22 1,880,288 +0.22(+0.50%)
Apr 04, 2013 43.88 44.85 43.87 43.99 3,345,202 +0.11(+0.25%)
Apr 03, 2013 44.63 44.85 43.57 43.88 5,699,275 -0.61(-1.37%)
Apr 02, 2013 44.08 45.30 44.02 44.50 4,767,686 +0.65(+1.49%)
Apr 01, 2013 43.62 43.86 43.54 43.84 1,683,707 +0.16(+0.37%)
Mar 28, 2013 43.26 43.78 43.12 43.68 3,340,890 +0.63(+1.46%)
Mar 27, 2013 42.88 43.21 42.73 43.05 2,388,690 -0.01(-0.02%)
Mar 26, 2013 43.18 43.48 42.85 43.06 2,860,197 +0.11(+0.26%)
Mar 25, 2013 42.41 43.26 42.31 42.95 3,825,820 +0.65(+1.55%)
Mar 22, 2013 42.28 42.38 42.11 42.30 3,436,092 +0.03(+0.06%)
Mar 21, 2013 42.54 42.91 42.08 42.27 2,691,363 -0.38(-0.90%)
Mar 20, 2013 42.71 42.83 42.21 42.65 3,774,762 +0.15(+0.36%)
Mar 19, 2013 43.63 44.28 42.38 42.50 20,108,064 +1.49(+3.64%)
Mar 18, 2013 41.02 41.32 40.89 41.01 3,065,176 -0.50(-1.21%)
Mar 15, 2013 41.72 41.81 41.45 41.51 2,388,164 -0.34(-0.81%)
Mar 14, 2013 41.60 41.93 41.52 41.85 2,132,993 +0.36(+0.88%)
Mar 13, 2013 41.35 41.52 41.24 41.48 1,011,912 +0.18(+0.43%)
Mar 12, 2013 41.19 41.47 41.13 41.30 1,439,990 +0.08(+0.21%)
Mar 11, 2013 41.06 41.38 41.00 41.22 1,760,966 +0.06(+0.14%)
Mar 08, 2013 40.98 41.18 40.73 41.16 1,681,338 +0.34(+0.83%)
Mar 07, 2013 41.13 41.30 40.48 40.82 2,103,477 -0.34(-0.83%)
Mar 06, 2013 41.13 41.43 40.98 41.16 1,760,476 +0.18(+0.44%)
Mar 05, 2013 40.79 41.09 40.72 40.98 1,939,592 +0.02(+0.04%)
Mar 04, 2013 40.61 40.96 40.46 40.96 2,512,046 +0.23(+0.56%)
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.