Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 46.75 47.61 46.29 46.36 8,399,941 +0.37(+0.80%)
Jun 26, 2013 44.55 46.10 44.00 45.99 0 +2.04(+4.64%)
Jun 25, 2013 43.88 44.29 43.51 43.95 0 +0.17(+0.39%)
Jun 24, 2013 43.31 44.40 43.22 43.78 0 -0.07(-0.16%)
Jun 21, 2013 43.80 43.95 42.83 43.85 1,561,015 +0.26(+0.60%)
Jun 20, 2013 43.66 43.79 43.05 43.59 0 -0.13(-0.30%)
Jun 19, 2013 43.91 44.16 43.69 43.72 0 -0.25(-0.57%)
Jun 18, 2013 43.69 44.67 43.42 43.97 0 +0.12(+0.27%)
Jun 17, 2013 43.48 44.15 43.40 43.85 0 +0.78(+1.81%)
Jun 14, 2013 44.02 44.28 42.97 43.07 0 -0.74(-1.69%)
Jun 13, 2013 43.65 43.87 43.11 43.81 751,325 +0.01(+0.02%)
Jun 12, 2013 44.49 44.79 43.73 43.80 1,072,846 -0.30(-0.68%)
Jun 11, 2013 43.58 44.65 42.97 44.10 1,286,469 -0.03(-0.07%)
Jun 10, 2013 43.79 44.15 43.04 44.13 0 +0.71(+1.64%)
Jun 07, 2013 43.00 43.50 42.24 43.42 0 +0.53(+1.24%)
Jun 06, 2013 42.10 43.03 41.78 42.89 0 +0.87(+2.07%)
Jun 05, 2013 42.79 43.11 41.29 42.02 2,467,645 -0.97(-2.26%)
Jun 04, 2013 44.61 45.45 42.96 42.99 0 -2.04(-4.53%)
Jun 03, 2013 46.24 46.45 44.79 45.03 2,377,292 -1.73(-3.70%)
May 31, 2013 44.05 47.11 43.40 46.76 2,795,586 +1.54(+3.41%)
May 30, 2013 45.94 46.21 44.45 45.22 2,397,164 -0.65(-1.42%)
May 29, 2013 45.48 46.06 44.46 45.87 1,510,752 +0.08(+0.17%)
May 28, 2013 45.03 46.09 45.02 45.79 975,017 +0.97(+2.16%)
May 24, 2013 44.82 44.86 44.06 44.82 0 -0.06(-0.13%)
May 23, 2013 45.00 45.32 43.61 44.88 0 -0.23(-0.51%)
May 22, 2013 46.84 46.90 44.76 45.11 0 -1.59(-3.40%)
May 21, 2013 46.52 47.21 45.84 46.70 0 +0.21(+0.45%)
May 20, 2013 45.98 47.14 45.82 46.49 0 +1.05(+2.31%)
May 17, 2013 45.02 45.55 44.53 45.44 0 +0.74(+1.66%)
May 16, 2013 44.81 45.20 44.52 44.70 1,187,910 +0.42(+0.95%)
May 15, 2013 45.27 45.44 43.86 44.28 0 +0.03(+0.07%)
May 13, 2013 44.76 45.04 44.02 44.25 0 -0.64(-1.43%)
May 10, 2013 43.75 45.16 43.41 44.89 0 +1.84(+4.27%)
May 09, 2013 43.67 43.69 41.77 43.05 0 -0.32(-0.74%)
May 08, 2013 42.85 44.60 42.85 43.37 0 -1.05(-2.36%)
May 07, 2013 43.40 44.49 42.99 44.42 0 +0.74(+1.69%)
May 06, 2013 43.40 43.97 42.87 43.68 0 +0.40(+0.92%)
May 03, 2013 42.50 43.49 42.18 43.28 0 +1.10(+2.61%)
May 02, 2013 40.90 42.50 40.72 42.18 0 +1.45(+3.56%)
May 01, 2013 40.59 41.63 40.59 40.73 0 -0.07(-0.17%)
Apr 30, 2013 41.76 42.16 40.48 40.80 0 -0.93(-2.23%)
Apr 29, 2013 41.69 41.86 41.21 41.73 865,224 +0.59(+1.43%)
Apr 26, 2013 41.95 42.53 41.03 41.14 1,024,136 -0.89(-2.12%)
Apr 25, 2013 41.06 42.09 40.75 42.03 1,467,495 +1.15(+2.81%)
Apr 24, 2013 41.45 41.50 40.72 40.88 0 -0.63(-1.52%)
Apr 23, 2013 40.64 41.77 40.64 41.51 645,863 +0.80(+1.97%)
Apr 22, 2013 41.06 41.49 40.22 40.71 981,359 +0.08(+0.20%)
Apr 19, 2013 41.03 41.03 40.03 40.63 1,229,360 -0.39(-0.95%)
Apr 18, 2013 42.42 42.42 40.79 41.02 1,040,641 -1.08(-2.57%)
Apr 17, 2013 42.03 42.49 41.73 42.10 1,295,612 -0.04(-0.09%)
Apr 16, 2013 41.60 42.28 41.22 42.14 1,870,758 +0.69(+1.66%)
Apr 15, 2013 42.09 42.48 41.42 41.45 1,441,628 -0.81(-1.92%)
Apr 12, 2013 42.13 42.40 41.64 42.26 881,121 +0.12(+0.28%)
Apr 11, 2013 41.37 42.25 40.99 42.14 1,596,424 +0.98(+2.38%)
Apr 10, 2013 40.56 41.44 40.29 41.16 2,540,893 +0.71(+1.76%)
Apr 09, 2013 39.75 40.65 39.69 40.45 1,149,969 +0.59(+1.48%)
Apr 08, 2013 39.33 40.22 39.26 39.86 1,397,664 -0.05(-0.13%)
Apr 05, 2013 38.99 40.00 38.60 39.91 1,121,748 +0.42(+1.06%)
Apr 04, 2013 39.35 39.89 39.10 39.49 1,322,774 +0.16(+0.41%)
Apr 03, 2013 39.71 39.90 38.75 39.33 1,601,514 -0.40(-1.01%)
Apr 02, 2013 40.01 40.37 39.60 39.73 929,629 -0.27(-0.68%)
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.