Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 46.14 47.40 46.14 46.17 916,877 +1.20(+2.67%)
Jun 26, 2013 44.68 45.30 44.14 44.97 1,924,495 +0.83(+1.88%)
Jun 25, 2013 43.73 44.74 42.28 44.14 2,652,440 +0.68(+1.56%)
Jun 24, 2013 41.49 44.00 40.05 43.46 3,450,256 +0.58(+1.35%)
Jun 21, 2013 45.77 45.79 42.70 42.88 3,165,744 -2.52(-5.55%)
Jun 20, 2013 47.40 47.51 45.06 45.40 2,656,195 -2.98(-6.16%)
Jun 19, 2013 47.61 49.09 47.25 48.38 1,833,959 +1.30(+2.76%)
Jun 18, 2013 47.46 47.81 46.26 47.08 2,083,724 -0.40(-0.84%)
Jun 17, 2013 44.33 47.49 44.10 47.48 2,927,918 +3.83(+8.77%)
Jun 14, 2013 43.07 44.15 42.80 43.65 1,144,590 +0.10(+0.23%)
Jun 13, 2013 44.15 44.30 42.80 43.55 1,275,060 -0.78(-1.76%)
Jun 12, 2013 44.76 45.11 44.04 44.33 930,044 -0.19(-0.43%)
Jun 11, 2013 44.35 45.85 43.79 44.52 1,670,226 -0.42(-0.93%)
Jun 10, 2013 44.90 45.17 44.42 44.94 2,280,509 +0.94(+2.14%)
Jun 07, 2013 44.03 44.75 43.47 44.00 1,662,645 -0.35(-0.79%)
Jun 06, 2013 42.51 44.35 42.51 44.35 1,681,265 +1.17(+2.71%)
Jun 05, 2013 41.71 43.24 41.60 43.18 1,392,354 +0.97(+2.30%)
Jun 04, 2013 43.21 43.67 41.61 42.21 1,607,366 -1.00(-2.31%)
Jun 03, 2013 44.12 44.14 41.85 43.21 2,075,131 -0.60(-1.37%)
May 31, 2013 44.25 45.18 43.78 43.81 1,366,693 -0.24(-0.54%)
May 30, 2013 43.84 44.27 43.40 44.05 774,099 +0.06(+0.14%)
May 29, 2013 44.00 44.89 43.41 43.99 1,444,061 +0.11(+0.25%)
May 28, 2013 43.55 44.30 43.25 43.88 1,377,040 +0.82(+1.90%)
May 24, 2013 42.44 43.43 42.00 43.06 1,277,740 +0.28(+0.65%)
May 23, 2013 41.66 43.22 40.01 42.78 1,447,122 -0.45(-1.04%)
May 22, 2013 43.69 45.49 42.75 43.23 2,452,549 -0.99(-2.24%)
May 21, 2013 44.20 44.58 42.35 44.22 2,600,750 +0.03(+0.07%)
May 20, 2013 44.71 45.11 42.17 44.19 6,892,162 +3.14(+7.65%)
May 17, 2013 41.10 41.38 39.76 41.05 3,075,017 +0.25(+0.61%)
May 16, 2013 39.97 41.26 39.50 40.80 2,508,937 +0.88(+2.20%)
May 15, 2013 38.60 40.29 38.60 39.92 2,546,388 +1.39(+3.61%)
May 13, 2013 39.94 39.96 37.82 38.53 2,966,685 -1.69(-4.20%)
May 10, 2013 38.88 40.79 38.51 40.22 3,144,794 +1.34(+3.45%)
May 09, 2013 38.40 39.39 37.87 38.88 3,219,199 +0.88(+2.32%)
May 08, 2013 37.00 38.07 36.71 38.00 2,121,370 +1.14(+3.09%)
May 07, 2013 37.33 37.68 36.01 36.86 2,498,443 -0.44(-1.18%)
May 06, 2013 34.43 37.60 34.43 37.30 4,960,751 +2.90(+8.43%)
May 03, 2013 34.50 34.47 34.22 34.40 693,304 -0.07(-0.20%)
May 02, 2013 34.66 34.83 33.98 34.47 971,304 +0.03(+0.09%)
May 01, 2013 34.31 34.57 33.88 34.44 624,817 +0.14(+0.41%)
Apr 30, 2013 34.17 34.57 33.92 34.30 1,027,485 +0.13(+0.38%)
Apr 29, 2013 34.24 34.27 33.91 34.17 1,011,418 +0.30(+0.89%)
Apr 26, 2013 34.00 34.19 33.47 33.87 1,062,256 -0.08(-0.24%)
Apr 25, 2013 33.24 34.00 32.58 33.95 1,457,822 +0.98(+2.97%)
Apr 24, 2013 31.97 33.21 31.96 32.97 1,602,884 +0.92(+2.87%)
Apr 23, 2013 32.22 32.22 31.50 32.05 556,953 -0.15(-0.47%)
Apr 22, 2013 31.96 32.56 31.17 32.20 976,522 +0.33(+1.04%)
Apr 19, 2013 32.45 32.50 31.80 31.87 1,091,369 +0.05(+0.16%)
Apr 18, 2013 31.74 32.20 31.41 31.82 1,926,347 +0.70(+2.25%)
Apr 17, 2013 30.50 31.90 30.45 31.12 2,920,738 +0.68(+2.23%)
Apr 16, 2013 30.00 30.89 29.95 30.44 1,021,850 +0.56(+1.87%)
Apr 15, 2013 29.80 30.48 29.48 29.88 1,234,468 -0.29(-0.96%)
Apr 12, 2013 29.99 30.29 29.47 30.17 1,179,753 +0.19(+0.63%)
Apr 11, 2013 29.99 30.29 29.40 29.98 1,188,102 +0.05(+0.17%)
Apr 10, 2013 28.85 30.07 28.81 29.93 1,299,956 +1.13(+3.92%)
Apr 09, 2013 29.00 29.06 28.62 28.80 818,349 +0.00(+0.00%)
Apr 08, 2013 28.85 29.09 28.50 28.80 1,129,353 +0.28(+0.98%)
Apr 05, 2013 28.36 28.72 28.11 28.52 802,384 -0.10(-0.35%)
Apr 04, 2013 28.52 29.10 28.27 28.62 1,009,348 -0.08(-0.28%)
Apr 03, 2013 29.56 30.00 28.30 28.70 1,083,078 -0.77(-2.61%)
Apr 02, 2013 30.10 30.18 29.25 29.47 696,698 -0.51(-1.70%)
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.