Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 50.43 50.47 49.83 49.84 2,135,824 -0.89(-1.74%)
May 30, 2013 50.89 50.89 50.24 50.73 2,643,318 +0.07(+0.15%)
May 29, 2013 49.55 50.84 49.55 50.65 3,999,079 +0.84(+1.69%)
May 28, 2013 49.51 50.02 49.34 49.81 3,042,837 +0.82(+1.67%)
May 24, 2013 48.85 49.01 48.19 48.99 2,569,784 -0.20(-0.40%)
May 23, 2013 48.02 49.42 47.77 49.19 3,257,775 +0.60(+1.23%)
May 22, 2013 49.37 49.51 48.40 48.59 4,805,524 -0.81(-1.64%)
May 21, 2013 50.03 50.52 49.34 49.40 2,973,157 -0.82(-1.63%)
May 20, 2013 49.75 50.44 49.64 50.22 2,541,507 +0.43(+0.87%)
May 17, 2013 50.04 50.12 49.12 49.78 5,172,411 -0.30(-0.59%)
May 16, 2013 50.20 50.62 49.57 50.08 3,263,227 -0.30(-0.60%)
May 15, 2013 50.51 50.64 50.05 50.38 3,618,532 +0.15(+0.29%)
May 13, 2013 51.46 51.46 49.75 50.23 6,713,477 -1.62(-3.13%)
May 10, 2013 52.41 52.41 51.38 51.86 3,423,226 -0.46(-0.88%)
May 09, 2013 52.73 52.97 52.15 52.32 3,227,976 -0.38(-0.72%)
May 08, 2013 51.07 52.98 51.01 52.69 5,354,160 +1.70(+3.34%)
May 07, 2013 50.31 51.38 50.26 50.99 3,266,908 +0.89(+1.78%)
May 06, 2013 49.89 50.12 49.42 50.10 1,796,208 +0.25(+0.49%)
May 03, 2013 49.94 49.99 49.58 49.85 2,371,794 +0.27(+0.55%)
May 02, 2013 49.64 49.82 48.92 49.58 2,087,840 +0.17(+0.35%)
May 01, 2013 50.23 50.23 49.37 49.41 2,576,649 -1.07(-2.11%)
Apr 30, 2013 50.50 50.76 50.04 50.47 2,601,334 -0.20(-0.40%)
Apr 29, 2013 49.30 50.71 49.01 50.68 3,653,721 +1.62(+3.31%)
Apr 26, 2013 49.44 49.85 48.98 49.05 3,246,621 -0.79(-1.59%)
Apr 25, 2013 49.53 50.44 49.53 49.85 2,755,876 +0.70(+1.42%)
Apr 24, 2013 47.94 49.32 47.83 49.15 2,661,638 +1.38(+2.88%)
Apr 23, 2013 47.90 48.13 47.38 47.78 3,546,736 -0.01(-0.02%)
Apr 22, 2013 47.25 47.89 46.98 47.78 2,408,208 +0.64(+1.36%)
Apr 19, 2013 47.28 47.38 46.63 47.15 2,451,484 +0.11(+0.24%)
Apr 18, 2013 47.82 47.82 46.72 47.03 3,452,845 -0.48(-1.02%)
Apr 17, 2013 46.98 47.73 46.78 47.51 4,904,129 +0.07(+0.14%)
Apr 16, 2013 47.28 47.63 47.20 47.45 2,662,757 +0.57(+1.21%)
Apr 15, 2013 48.04 48.05 46.72 46.88 4,750,041 -1.63(-3.36%)
Apr 12, 2013 49.51 49.56 48.19 48.51 3,077,395 -1.16(-2.33%)
Apr 11, 2013 49.23 49.77 49.14 49.67 2,280,710 +0.43(+0.88%)
Apr 10, 2013 49.22 49.66 48.89 49.23 3,334,453 +0.11(+0.22%)
Apr 09, 2013 48.46 49.47 48.46 49.13 2,856,906 +0.84(+1.75%)
Apr 08, 2013 48.44 48.61 48.02 48.28 1,803,741 -0.18(-0.37%)
Apr 05, 2013 48.10 48.58 48.01 48.46 2,251,516 -0.17(-0.35%)
Apr 04, 2013 47.88 48.75 47.87 48.64 2,811,813 +0.68(+1.42%)
Apr 03, 2013 47.76 48.05 47.34 47.96 4,780,241 +0.39(+0.83%)
Apr 02, 2013 48.78 48.78 47.13 47.56 5,693,412 -1.00(-2.06%)
Apr 01, 2013 48.73 48.88 48.42 48.56 3,556,706 -0.29(-0.59%)
Mar 28, 2013 48.75 49.34 47.77 48.85 7,787,155 +0.76(+1.59%)
Mar 27, 2013 47.70 48.17 47.16 48.09 3,499,724 -0.04(-0.09%)
Mar 26, 2013 48.77 49.00 47.94 48.13 4,280,382 -0.48(-0.99%)
Mar 25, 2013 49.29 49.39 48.35 48.61 2,782,754 -0.32(-0.65%)
Mar 22, 2013 49.31 49.44 48.72 48.93 3,022,737 -0.27(-0.55%)
Mar 21, 2013 49.88 50.03 49.16 49.20 3,437,959 -1.17(-2.33%)
Mar 20, 2013 50.60 50.76 50.26 50.37 3,408,757 +0.11(+0.21%)
Mar 19, 2013 50.76 50.95 49.99 50.27 4,103,064 -0.48(-0.95%)
Mar 18, 2013 50.66 50.95 50.19 50.75 3,498,454 -0.62(-1.21%)
Mar 15, 2013 50.85 51.41 50.75 51.37 7,158,224 +0.29(+0.56%)
Mar 14, 2013 50.65 51.09 50.40 51.09 3,697,868 +0.48(+0.94%)
Mar 13, 2013 50.68 50.97 50.40 50.61 2,698,175 -0.11(-0.23%)
Mar 12, 2013 50.77 51.12 50.43 50.73 3,991,632 +0.33(+0.65%)
Mar 11, 2013 49.64 50.70 49.40 50.40 5,089,678 +1.05(+2.13%)
Mar 08, 2013 48.75 49.42 48.60 49.35 3,820,304 +0.76(+1.57%)
Mar 07, 2013 47.84 48.74 47.81 48.59 3,217,375 +0.89(+1.87%)
Mar 06, 2013 48.13 48.15 47.42 47.69 3,305,751 -0.13(-0.27%)
Mar 05, 2013 48.19 48.55 47.70 47.83 2,987,176 +0.01(+0.02%)
Mar 04, 2013 47.80 47.85 47.20 47.82 3,560,623 -0.10(-0.21%)
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.