Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 43.62 43.83 42.91 43.21 2,352,470 -0.66(-1.50%)
May 30, 2013 44.37 44.61 43.80 43.87 1,181,838 -0.50(-1.13%)
May 29, 2013 44.82 44.96 43.90 44.37 1,867,563 -1.67(-3.63%)
May 28, 2013 46.58 46.63 45.80 46.04 1,011,417 -0.87(-1.85%)
May 24, 2013 46.45 46.93 46.38 46.91 354,204 +0.16(+0.34%)
May 23, 2013 46.62 46.91 46.40 46.75 497,177 -0.05(-0.11%)
May 22, 2013 47.57 47.69 46.72 46.80 602,279 -0.51(-1.08%)
May 21, 2013 46.78 47.69 46.65 47.31 669,033 +0.52(+1.11%)
May 20, 2013 46.82 46.93 46.59 46.79 185,927 -0.03(-0.06%)
May 17, 2013 46.39 47.07 46.21 46.82 701,887 +0.01(+0.02%)
May 16, 2013 46.72 47.12 46.72 46.81 437,883 +0.03(+0.06%)
May 15, 2013 46.53 47.01 46.35 46.78 973,612 +0.29(+0.62%)
May 13, 2013 46.83 47.00 46.33 46.49 420,975 -0.45(-0.96%)
May 10, 2013 46.67 47.11 46.59 46.94 508,117 +0.18(+0.38%)
May 09, 2013 47.47 47.64 46.50 46.76 787,939 -0.73(-1.54%)
May 08, 2013 47.50 47.88 47.14 47.49 673,902 +0.16(+0.34%)
May 07, 2013 47.07 47.55 47.06 47.33 520,937 +0.24(+0.51%)
May 06, 2013 47.17 47.26 46.56 47.09 530,037 +0.16(+0.34%)
May 03, 2013 46.91 47.32 46.75 46.93 431,633 +0.18(+0.39%)
May 02, 2013 46.74 47.07 46.47 46.75 482,808 +0.00(+0.00%)
May 01, 2013 48.15 48.41 46.54 46.75 986,394 -0.85(-1.79%)
Apr 30, 2013 46.60 47.60 46.27 47.60 1,450,953 +0.94(+2.01%)
Apr 29, 2013 46.09 46.67 46.02 46.66 1,006,804 +0.77(+1.68%)
Apr 26, 2013 45.74 46.10 45.82 45.89 574,312 -0.05(-0.11%)
Apr 25, 2013 45.79 46.08 45.64 45.94 554,186 +0.17(+0.37%)
Apr 24, 2013 45.39 45.77 45.17 45.77 481,794 +0.48(+1.06%)
Apr 23, 2013 45.36 45.39 44.89 45.29 508,567 +0.11(+0.24%)
Apr 22, 2013 45.07 45.39 44.72 45.18 573,540 +0.18(+0.40%)
Apr 19, 2013 45.13 45.22 44.70 45.00 1,176,380 -0.24(-0.53%)
Apr 18, 2013 45.42 45.47 44.97 45.24 715,860 +0.03(+0.07%)
Apr 17, 2013 45.44 45.57 44.98 45.21 980,457 -0.32(-0.70%)
Apr 16, 2013 45.02 45.56 44.77 45.53 1,056,084 +0.52(+1.16%)
Apr 15, 2013 45.56 45.58 44.90 45.01 1,066,251 -0.60(-1.32%)
Apr 12, 2013 45.63 45.69 45.39 45.61 1,083,459 -0.20(-0.44%)
Apr 11, 2013 45.61 45.83 45.35 45.81 879,048 +0.14(+0.31%)
Apr 10, 2013 45.56 45.76 45.28 45.67 619,976 +0.26(+0.57%)
Apr 09, 2013 44.97 45.60 44.82 45.41 659,088 +0.58(+1.29%)
Apr 08, 2013 44.42 45.03 44.39 44.83 741,385 +0.28(+0.63%)
Apr 05, 2013 44.98 44.98 44.21 44.55 3,875,813 -1.27(-2.77%)
Apr 04, 2013 45.96 46.39 45.39 45.82 1,001,533 -0.19(-0.41%)
Apr 03, 2013 47.22 47.23 45.91 46.01 959,417 -1.07(-2.27%)
Apr 02, 2013 46.67 47.30 46.67 47.08 767,699 +0.25(+0.53%)
Apr 01, 2013 46.55 46.98 46.30 46.83 757,853 +0.29(+0.62%)
Mar 28, 2013 46.27 46.64 45.93 46.54 947,872 +0.31(+0.67%)
Mar 27, 2013 46.33 46.41 45.87 46.23 802,163 -0.31(-0.67%)
Mar 26, 2013 45.97 46.55 45.75 46.54 822,177 +0.70(+1.53%)
Mar 25, 2013 46.07 46.25 45.40 45.84 676,612 +0.02(+0.04%)
Mar 22, 2013 45.67 46.18 45.63 45.82 806,518 +0.06(+0.13%)
Mar 21, 2013 45.95 46.08 45.65 45.76 1,258,598 -0.14(-0.31%)
Mar 20, 2013 45.85 45.95 45.61 45.90 604,019 +0.30(+0.66%)
Mar 19, 2013 45.34 45.73 45.21 45.60 700,712 +0.06(+0.13%)
Mar 18, 2013 45.35 45.63 45.22 45.54 858,952 -0.29(-0.63%)
Mar 15, 2013 45.15 45.89 44.87 45.83 1,159,267 +0.61(+1.35%)
Mar 14, 2013 44.77 45.30 44.36 45.22 828,545 +0.63(+1.41%)
Mar 13, 2013 44.88 44.96 44.40 44.59 586,616 -0.22(-0.49%)
Mar 12, 2013 44.97 44.97 44.47 44.81 373,541 -0.15(-0.33%)
Mar 11, 2013 44.61 44.96 44.58 44.96 452,103 +0.29(+0.65%)
Mar 08, 2013 45.11 45.13 44.42 44.67 565,844 -0.13(-0.29%)
Mar 07, 2013 44.91 45.16 44.41 44.80 601,860 -0.08(-0.18%)
Mar 06, 2013 44.77 45.02 44.57 44.88 702,736 +0.19(+0.43%)
Mar 05, 2013 45.26 45.27 44.45 44.69 947,508 -0.43(-0.95%)
Mar 04, 2013 44.62 45.12 44.44 45.12 717,354 +0.42(+0.94%)
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.