Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 40.65 41.37 40.40 41.02 1,570,872 +0.94(+2.35%)
Jun 27, 2013 40.07 40.55 39.57 40.08 1,991,879 +0.32(+0.80%)
Jun 26, 2013 41.38 41.38 38.72 39.76 4,254,505 -1.48(-3.59%)
Jun 25, 2013 41.25 41.32 40.92 41.24 722,258 +0.28(+0.68%)
Jun 24, 2013 41.17 41.28 40.52 40.96 1,335,980 -0.80(-1.92%)
Jun 21, 2013 41.44 42.00 41.37 41.76 809,276 +0.17(+0.41%)
Jun 20, 2013 42.31 42.34 41.36 41.59 1,652,029 -1.37(-3.19%)
Jun 19, 2013 43.64 43.64 42.86 42.96 838,001 -0.60(-1.38%)
Jun 18, 2013 43.50 43.75 43.35 43.56 921,955 +0.09(+0.21%)
Jun 17, 2013 43.78 44.09 43.30 43.47 853,084 +0.03(+0.07%)
Jun 14, 2013 43.86 43.87 43.28 43.44 546,558 -0.48(-1.09%)
Jun 13, 2013 43.12 43.92 42.88 43.92 982,128 +0.87(+2.02%)
Jun 12, 2013 44.09 44.09 42.97 43.05 1,094,329 -1.21(-2.73%)
Jun 11, 2013 44.44 44.45 44.13 44.26 855,005 -0.32(-0.72%)
Jun 10, 2013 44.76 44.79 44.43 44.58 613,011 -0.03(-0.07%)
Jun 07, 2013 44.55 44.61 44.11 44.61 700,900 +0.33(+0.75%)
Jun 06, 2013 44.00 44.38 43.69 44.28 996,105 +0.26(+0.59%)
Jun 05, 2013 44.58 44.74 43.43 44.02 1,803,879 -0.66(-1.48%)
Jun 04, 2013 44.69 44.73 44.28 44.68 1,022,643 -0.16(-0.36%)
Jun 03, 2013 44.86 45.43 44.73 44.84 607,083 +0.16(+0.36%)
May 31, 2013 45.32 45.32 44.41 44.68 927,214 -0.72(-1.59%)
May 30, 2013 45.81 46.03 45.20 45.40 622,534 -0.45(-0.98%)
May 29, 2013 45.94 46.04 45.52 45.85 508,085 -0.07(-0.15%)
May 28, 2013 46.64 46.70 45.89 45.92 493,064 -0.50(-1.08%)
May 24, 2013 46.36 46.55 46.17 46.42 399,124 -0.24(-0.51%)
May 23, 2013 46.63 46.82 46.39 46.66 437,151 -0.01(-0.02%)
May 22, 2013 47.18 47.52 46.63 46.67 629,499 -0.42(-0.89%)
May 21, 2013 46.52 47.44 46.43 47.09 605,138 +0.71(+1.53%)
May 20, 2013 46.47 46.54 46.30 46.38 255,759 -0.11(-0.24%)
May 17, 2013 46.24 46.63 46.12 46.49 593,608 -0.36(-0.77%)
May 16, 2013 47.01 47.23 46.76 46.85 407,692 -0.22(-0.47%)
May 15, 2013 47.39 47.58 46.90 47.07 589,095 -0.44(-0.93%)
May 13, 2013 47.39 47.56 47.09 47.51 351,941 +0.18(+0.38%)
May 10, 2013 47.25 47.44 47.09 47.33 339,636 +0.03(+0.06%)
May 09, 2013 47.87 48.06 47.12 47.30 448,301 -0.50(-1.05%)
May 08, 2013 47.44 47.88 47.43 47.80 762,709 +0.32(+0.67%)
May 07, 2013 47.21 47.63 47.13 47.48 570,930 +0.44(+0.94%)
May 06, 2013 47.29 47.51 46.90 47.04 601,964 -0.17(-0.36%)
May 03, 2013 47.02 47.31 46.86 47.21 478,605 +0.35(+0.75%)
May 02, 2013 46.79 47.02 46.70 46.86 453,597 -0.09(-0.19%)
May 01, 2013 46.91 47.45 46.72 46.95 752,366 +0.09(+0.19%)
Apr 30, 2013 46.21 47.00 45.97 46.86 859,987 +0.66(+1.43%)
Apr 29, 2013 45.88 46.28 45.86 46.20 497,917 +0.47(+1.03%)
Apr 26, 2013 45.89 45.92 45.67 45.73 408,079 -0.06(-0.13%)
Apr 25, 2013 45.79 46.09 45.76 45.79 690,112 +0.10(+0.22%)
Apr 24, 2013 46.03 46.03 45.61 45.69 556,580 -0.25(-0.54%)
Apr 23, 2013 45.98 45.99 45.57 45.94 785,017 +0.05(+0.11%)
Apr 22, 2013 45.96 46.06 45.76 45.89 494,335 -0.07(-0.15%)
Apr 19, 2013 45.60 45.96 45.53 45.96 385,031 +0.28(+0.61%)
Apr 18, 2013 46.06 46.12 45.54 45.68 662,572 -0.15(-0.33%)
Apr 17, 2013 45.79 46.11 45.35 45.83 1,053,995 -0.20(-0.43%)
Apr 16, 2013 46.02 46.07 45.81 46.03 615,765 +0.24(+0.52%)
Apr 15, 2013 45.96 46.47 45.79 45.79 1,082,308 -0.42(-0.91%)
Apr 12, 2013 46.22 46.40 46.09 46.21 701,529 -0.26(-0.56%)
Apr 11, 2013 46.51 46.57 46.19 46.47 651,417 +0.08(+0.17%)
Apr 10, 2013 45.94 46.39 45.94 46.39 549,218 +0.60(+1.31%)
Apr 09, 2013 45.81 45.86 45.42 45.79 756,347 +0.09(+0.20%)
Apr 08, 2013 45.41 45.71 45.32 45.70 762,928 +0.28(+0.62%)
Apr 05, 2013 45.58 45.61 45.11 45.42 1,411,631 -0.65(-1.41%)
Apr 04, 2013 45.93 46.33 45.86 46.07 883,656 +0.13(+0.28%)
Apr 03, 2013 46.60 46.68 45.94 45.94 1,171,237 -0.51(-1.10%)
Apr 02, 2013 46.64 46.78 46.37 46.45 863,566 -0.09(-0.19%)
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.