Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 44.03 45.26 43.85 44.21 14,592,712 -0.13(-0.29%)
May 30, 2013 43.86 44.90 43.79 44.34 6,454,115 +0.41(+0.93%)
May 29, 2013 42.80 44.42 42.67 43.93 10,924,504 +0.69(+1.60%)
May 28, 2013 42.73 43.37 42.62 43.24 7,287,188 +1.20(+2.85%)
May 24, 2013 42.09 42.12 41.55 42.04 4,997,854 -0.45(-1.06%)
May 23, 2013 41.67 42.59 41.43 42.49 7,614,005 +0.23(+0.54%)
May 22, 2013 42.87 43.56 42.02 42.26 8,501,743 -0.56(-1.31%)
May 21, 2013 43.26 43.71 42.74 42.82 6,532,684 -0.48(-1.11%)
May 20, 2013 43.19 43.37 42.94 43.30 4,349,553 +0.02(+0.05%)
May 17, 2013 42.72 43.43 42.70 43.28 6,839,209 +0.71(+1.67%)
May 16, 2013 42.96 43.12 42.45 42.57 6,680,290 -0.47(-1.09%)
May 15, 2013 42.65 43.12 42.21 43.04 8,049,777 +1.44(+3.46%)
May 13, 2013 41.10 41.74 41.05 41.60 6,412,163 +0.44(+1.07%)
May 10, 2013 40.75 41.17 40.51 41.16 6,917,045 +0.57(+1.40%)
May 09, 2013 41.20 41.23 40.35 40.59 8,274,628 -0.66(-1.60%)
May 08, 2013 40.67 41.29 40.60 41.25 5,563,966 +0.47(+1.15%)
May 07, 2013 40.94 41.09 40.51 40.78 5,509,692 +0.03(+0.07%)
May 06, 2013 40.57 41.00 40.40 40.75 6,042,670 +0.27(+0.67%)
May 03, 2013 40.41 40.85 39.97 40.48 9,220,559 +0.51(+1.28%)
May 02, 2013 38.90 40.11 38.49 39.97 18,049,924 +1.57(+4.09%)
May 01, 2013 38.97 39.10 38.37 38.40 7,398,048 -0.59(-1.51%)
Apr 30, 2013 39.07 39.26 38.72 38.99 5,427,408 -0.16(-0.41%)
Apr 29, 2013 38.78 39.44 38.50 39.15 9,318,515 +0.62(+1.61%)
Apr 26, 2013 38.83 38.91 38.35 38.53 4,383,034 -0.38(-0.98%)
Apr 25, 2013 38.52 39.25 38.37 38.91 8,551,100 +0.59(+1.54%)
Apr 24, 2013 38.15 38.59 37.81 38.32 6,380,895 +0.58(+1.54%)
Apr 23, 2013 36.13 38.35 35.87 37.74 19,240,854 +1.95(+5.45%)
Apr 22, 2013 35.79 35.96 35.25 35.79 7,853,405 +0.19(+0.53%)
Apr 19, 2013 35.72 35.87 35.33 35.60 8,533,769 +0.07(+0.20%)
Apr 18, 2013 36.43 36.43 35.33 35.53 8,527,230 -0.82(-2.26%)
Apr 17, 2013 36.50 36.81 36.12 36.35 6,910,808 -0.51(-1.38%)
Apr 16, 2013 36.45 36.93 36.35 36.86 5,353,953 +0.82(+2.28%)
Apr 15, 2013 36.61 36.84 36.01 36.04 9,409,152 -0.76(-2.07%)
Apr 12, 2013 37.04 37.41 36.52 36.80 5,731,938 -0.58(-1.55%)
Apr 11, 2013 37.73 37.85 37.30 37.38 5,992,541 -0.29(-0.77%)
Apr 10, 2013 37.24 38.19 37.19 37.67 6,948,298 +0.68(+1.84%)
Apr 09, 2013 36.52 37.19 36.30 36.99 8,030,832 +0.60(+1.65%)
Apr 08, 2013 36.63 36.65 36.00 36.39 9,301,980 -0.19(-0.52%)
Apr 05, 2013 35.93 36.64 35.61 36.58 14,116,242 -0.81(-2.17%)
Apr 04, 2013 37.24 37.48 37.00 37.39 5,795,849 +0.24(+0.65%)
Apr 03, 2013 38.11 38.14 37.01 37.15 7,852,514 -1.01(-2.65%)
Apr 02, 2013 37.88 38.36 37.81 38.16 5,796,452 +0.52(+1.38%)
Apr 01, 2013 38.04 38.30 37.50 37.64 4,610,569 -0.38(-1.00%)
Mar 28, 2013 38.05 38.20 37.80 38.02 5,599,230 -0.14(-0.37%)
Mar 27, 2013 38.15 38.22 37.65 38.16 5,780,787 -0.42(-1.09%)
Mar 26, 2013 38.42 38.62 38.20 38.58 5,903,018 +0.38(+0.99%)
Mar 25, 2013 38.88 38.89 37.95 38.20 7,817,108 -0.20(-0.52%)
Mar 22, 2013 38.26 38.42 38.06 38.40 11,344,928 +0.35(+0.92%)
Mar 21, 2013 38.28 38.49 37.90 38.05 10,757,378 -0.50(-1.30%)
Mar 20, 2013 39.00 39.24 38.51 38.55 8,316,827 -0.13(-0.34%)
Mar 19, 2013 39.47 39.51 38.28 38.68 12,499,247 -0.47(-1.20%)
Mar 18, 2013 39.61 39.74 38.93 39.15 11,904,885 -1.05(-2.61%)
Mar 15, 2013 40.01 40.28 39.79 40.20 10,717,640 +0.02(+0.05%)
Mar 14, 2013 40.21 40.64 39.97 40.18 9,763,063 +0.20(+0.50%)
Mar 13, 2013 39.28 40.05 39.25 39.98 11,701,651 +0.49(+1.24%)
Mar 12, 2013 39.42 39.65 39.32 39.49 15,555,799 -0.12(-0.30%)
Mar 11, 2013 39.02 39.70 38.57 39.61 11,149,454 +0.58(+1.49%)
Mar 08, 2013 37.53 39.14 37.53 39.03 19,509,920 +1.82(+4.89%)
Mar 07, 2013 36.62 37.27 36.61 37.21 8,146,506 +0.67(+1.83%)
Mar 06, 2013 36.66 36.92 36.39 36.54 6,650,613 +0.11(+0.30%)
Mar 05, 2013 35.71 36.73 35.51 36.43 12,103,305 +0.98(+2.76%)
Mar 04, 2013 35.17 35.49 35.01 35.45 5,043,836 +0.13(+0.37%)
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.