Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 43.27 43.64 43.06 43.31 4,309,606 -0.07(-0.16%)
Jun 26, 2013 42.73 43.55 42.70 43.38 6,014,819 +0.96(+2.25%)
Jun 25, 2013 42.14 42.63 41.86 42.42 4,109,207 +0.42(+1.01%)
Jun 24, 2013 41.83 42.35 41.72 42.00 4,575,759 -0.08(-0.18%)
Jun 21, 2013 42.02 42.47 41.46 42.08 9,875,752 +0.31(+0.74%)
Jun 20, 2013 42.67 42.69 41.71 41.77 7,368,102 -1.04(-2.43%)
Jun 19, 2013 43.76 43.99 42.80 42.81 5,163,437 -0.97(-2.21%)
Jun 18, 2013 43.46 43.83 43.05 43.78 4,969,788 +0.37(+0.86%)
Jun 17, 2013 43.74 44.25 43.26 43.40 4,287,630 +0.01(+0.01%)
Jun 14, 2013 43.30 43.66 43.28 43.40 3,118,613 +0.10(+0.22%)
Jun 13, 2013 42.79 43.35 42.69 43.30 5,164,059 +0.58(+1.35%)
Jun 12, 2013 43.39 43.50 42.62 42.72 4,758,217 -0.40(-0.92%)
Jun 11, 2013 43.33 43.71 43.05 43.12 4,093,582 -0.44(-1.00%)
Jun 10, 2013 43.65 43.90 43.32 43.56 3,608,147 +0.13(+0.30%)
Jun 07, 2013 43.42 43.74 43.04 43.43 4,270,816 +0.12(+0.28%)
Jun 06, 2013 42.87 43.33 42.71 43.31 5,651,275 +0.44(+1.03%)
Jun 05, 2013 42.96 43.10 42.71 42.87 5,203,974 -0.22(-0.51%)
Jun 04, 2013 43.11 43.30 42.87 43.08 5,185,924 -0.03(-0.07%)
Jun 03, 2013 42.96 43.40 42.46 43.12 6,104,465 +0.17(+0.40%)
May 31, 2013 43.08 43.95 42.94 42.94 6,668,381 -0.24(-0.56%)
May 30, 2013 43.32 43.92 43.18 43.19 6,154,779 +0.10(+0.24%)
May 29, 2013 43.17 43.24 42.46 43.08 7,065,680 -0.38(-0.89%)
May 28, 2013 44.33 44.50 43.26 43.47 9,447,968 -0.73(-1.64%)
May 24, 2013 44.59 44.70 44.07 44.19 4,368,234 -0.56(-1.26%)
May 23, 2013 44.75 44.98 43.94 44.76 5,318,375 -0.28(-0.61%)
May 22, 2013 45.76 46.08 44.86 45.03 4,600,833 -0.77(-1.68%)
May 21, 2013 45.77 45.96 45.37 45.80 4,634,325 +0.04(+0.08%)
May 20, 2013 45.95 46.00 45.67 45.77 3,330,076 -0.19(-0.40%)
May 17, 2013 45.82 45.99 45.55 45.95 5,030,138 +0.30(+0.65%)
May 16, 2013 46.27 46.32 45.62 45.66 3,889,500 -0.69(-1.49%)
May 15, 2013 45.78 46.52 45.75 46.35 4,970,432 +0.30(+0.65%)
May 13, 2013 46.15 46.23 45.80 46.05 12,856,509 -0.26(-0.57%)
May 10, 2013 46.13 46.32 45.82 46.31 12,257,952 +0.08(+0.18%)
May 09, 2013 46.86 46.91 46.09 46.23 12,009,506 -0.55(-1.18%)
May 08, 2013 47.29 47.35 46.65 46.78 5,188,492 -0.51(-1.07%)
May 07, 2013 46.78 47.31 46.68 47.29 4,562,604 +0.51(+1.10%)
May 06, 2013 47.67 47.74 46.71 46.77 5,348,281 -1.01(-2.11%)
May 03, 2013 48.22 47.98 47.57 47.78 4,820,005 -0.20(-0.41%)
May 02, 2013 48.04 48.20 47.62 47.98 3,854,981 -0.07(-0.15%)
May 01, 2013 48.12 48.42 47.97 48.05 2,555,180 -0.20(-0.41%)
Apr 30, 2013 48.14 48.30 47.85 48.25 3,492,555 +0.00(+0.00%)
Apr 29, 2013 48.15 48.38 48.03 48.25 2,584,767 +0.22(+0.45%)
Apr 26, 2013 48.18 48.39 48.01 48.03 3,790,351 -0.18(-0.37%)
Apr 25, 2013 48.13 48.35 47.93 48.21 3,118,699 +0.27(+0.56%)
Apr 24, 2013 47.80 48.19 47.49 47.94 2,824,867 +0.20(+0.42%)
Apr 23, 2013 47.89 47.89 47.38 47.74 2,924,255 +0.08(+0.17%)
Apr 22, 2013 47.68 47.78 47.42 47.66 2,267,485 -0.04(-0.08%)
Apr 19, 2013 47.12 47.72 46.99 47.70 3,198,476 +0.71(+1.50%)
Apr 18, 2013 47.00 47.18 46.80 46.99 2,581,204 +0.06(+0.12%)
Apr 17, 2013 47.02 47.07 46.54 46.93 3,366,697 -0.27(-0.57%)
Apr 16, 2013 46.69 47.22 46.48 47.20 4,016,947 +0.82(+1.77%)
Apr 15, 2013 46.72 47.22 46.38 46.38 3,921,083 -0.44(-0.93%)
Apr 12, 2013 46.84 47.10 46.70 46.82 3,969,432 -0.13(-0.27%)
Apr 11, 2013 46.79 47.13 46.68 46.95 3,754,649 +0.24(+0.52%)
Apr 10, 2013 46.82 47.02 46.63 46.70 3,320,807 +0.11(+0.23%)
Apr 09, 2013 46.90 46.90 46.54 46.59 3,039,379 -0.25(-0.53%)
Apr 08, 2013 46.16 46.89 46.00 46.84 5,355,279 +0.62(+1.33%)
Apr 05, 2013 45.77 46.26 45.71 46.23 5,542,903 +0.17(+0.36%)
Apr 04, 2013 45.95 46.18 45.95 46.06 7,372,614 +0.05(+0.11%)
Apr 03, 2013 46.39 46.62 45.92 46.01 6,196,551 -0.58(-1.25%)
Apr 02, 2013 46.52 46.62 46.39 46.59 3,240,815 +0.19(+0.41%)
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.