Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 47.16 48.19 47.16 47.72 2,389,038 +0.50(+1.05%)
Jul 30, 2013 47.06 47.47 46.91 47.22 1,677,568 +0.46(+0.98%)
Jul 29, 2013 46.28 47.11 46.28 46.76 1,240,850 +0.49(+1.07%)
Jul 26, 2013 46.50 46.87 46.22 46.27 2,191,764 -0.35(-0.76%)
Jul 25, 2013 46.15 46.84 45.88 46.62 2,952,766 +0.53(+1.16%)
Jul 24, 2013 46.05 46.67 46.02 46.09 2,712,464 +0.29(+0.62%)
Jul 23, 2013 45.87 46.07 45.59 45.80 1,192,070 -0.03(-0.07%)
Jul 22, 2013 45.65 45.88 45.46 45.83 1,131,710 +0.24(+0.54%)
Jul 19, 2013 45.38 45.60 44.82 45.59 1,411,160 +0.18(+0.39%)
Jul 18, 2013 44.92 45.44 44.45 45.41 2,064,064 +0.75(+1.67%)
Jul 17, 2013 44.46 44.73 44.35 44.66 2,122,634 +1.06(+2.43%)
Jul 16, 2013 44.41 44.52 43.41 43.60 1,726,114 -0.80(-1.80%)
Jul 15, 2013 44.69 44.69 44.29 44.41 1,231,684 -0.24(-0.55%)
Jul 12, 2013 44.41 44.90 44.38 44.65 2,045,698 +0.23(+0.51%)
Jul 11, 2013 44.14 44.44 44.04 44.42 1,651,124 +0.80(+1.83%)
Jul 10, 2013 43.36 43.65 43.27 43.62 1,344,978 +0.26(+0.60%)
Jul 09, 2013 43.59 43.62 43.13 43.37 1,095,406 +0.19(+0.44%)
Jul 08, 2013 43.41 43.59 42.88 43.17 1,028,786 +0.03(+0.07%)
Jul 05, 2013 42.78 43.23 42.45 43.15 1,811,238 +0.91(+2.15%)
Jul 03, 2013 42.23 42.42 42.07 42.23 1,202,082 -0.24(-0.58%)
Jul 02, 2013 43.10 43.17 42.28 42.48 2,480,910 -0.64(-1.48%)
Jul 01, 2013 43.30 43.49 42.99 43.12 1,733,096 +0.04(+0.10%)
Jun 28, 2013 43.08 43.83 42.92 43.08 1,773,776 -0.14(-0.32%)
Jun 27, 2013 42.68 43.38 42.62 43.22 1,479,544 +0.95(+2.24%)
Jun 26, 2013 41.79 42.56 41.70 42.27 1,251,358 +0.76(+1.82%)
Jun 25, 2013 41.30 41.77 41.22 41.52 1,406,092 +0.58(+1.42%)
Jun 24, 2013 40.80 41.30 40.26 40.94 2,012,260 -0.70(-1.67%)
Jun 21, 2013 41.90 42.02 41.42 41.63 2,569,328 +0.07(+0.17%)
Jun 20, 2013 42.27 42.40 41.33 41.56 2,005,086 -1.33(-3.10%)
Jun 19, 2013 43.30 43.63 42.87 42.89 1,934,974 -0.47(-1.08%)
Jun 18, 2013 43.13 43.65 42.95 43.36 1,975,808 +0.21(+0.50%)
Jun 17, 2013 42.69 43.34 42.62 43.15 2,035,528 +0.88(+2.07%)
Jun 14, 2013 42.79 42.91 42.23 42.27 1,479,544 -0.58(-1.35%)
Jun 13, 2013 41.53 42.95 41.47 42.85 1,385,708 +1.21(+2.91%)
Jun 12, 2013 42.37 42.42 41.62 41.64 2,035,720 -0.16(-0.39%)
Jun 11, 2013 41.31 42.09 41.06 41.80 2,422,636 -0.12(-0.27%)
Jun 10, 2013 41.51 42.08 41.22 41.92 2,360,810 +0.61(+1.48%)
Jun 07, 2013 40.00 41.31 39.22 41.31 2,519,128 +1.22(+3.03%)
Jun 06, 2013 39.72 40.10 39.41 40.09 1,601,792 +0.37(+0.93%)
Jun 05, 2013 40.05 40.20 39.41 39.73 1,582,120 -0.46(-1.16%)
Jun 04, 2013 40.23 40.55 39.76 40.19 1,554,086 -0.08(-0.19%)
Jun 03, 2013 40.71 41.15 39.81 40.27 2,265,990 -0.27(-0.67%)
May 31, 2013 41.22 41.42 40.53 40.53 1,632,534 -0.86(-2.08%)
May 30, 2013 41.49 41.81 41.37 41.40 1,255,626 -0.03(-0.08%)
May 29, 2013 41.03 41.72 41.03 41.43 1,716,374 +0.09(+0.21%)
May 28, 2013 41.66 42.03 41.27 41.34 1,620,234 +0.37(+0.89%)
May 24, 2013 40.76 41.16 40.57 40.98 1,258,146 -0.10(-0.23%)
May 23, 2013 40.84 41.33 40.68 41.08 1,452,476 -0.27(-0.64%)
May 22, 2013 41.94 42.20 40.99 41.34 2,314,758 -0.63(-1.51%)
May 21, 2013 42.43 42.53 41.91 41.98 1,969,156 -0.43(-1.01%)
May 20, 2013 42.60 42.65 42.16 42.41 1,185,412 -0.27(-0.63%)
May 17, 2013 41.62 42.69 41.62 42.67 1,887,768 +1.06(+2.56%)
May 16, 2013 41.82 42.22 41.53 41.61 1,802,164 -0.33(-0.78%)
May 15, 2013 41.62 42.03 41.42 41.94 1,816,852 +0.98(+2.38%)
May 13, 2013 40.88 41.12 40.68 40.96 1,068,000 -0.15(-0.36%)
May 10, 2013 40.98 41.21 40.66 41.11 1,124,150 +0.23(+0.55%)
May 09, 2013 41.08 41.42 40.83 40.88 1,627,840 -0.17(-0.41%)
May 08, 2013 40.23 41.17 40.23 41.05 1,939,468 +0.75(+1.86%)
May 07, 2013 39.82 40.31 39.51 40.30 1,533,138 +0.62(+1.58%)
May 06, 2013 39.59 39.91 39.55 39.68 1,323,826 +0.01(+0.03%)
May 03, 2013 39.38 39.94 38.88 39.67 1,676,782 +0.79(+2.03%)
May 02, 2013 38.92 39.13 38.77 38.88 1,231,870 +0.07(+0.18%)
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.