Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 41.87 41.98 41.19 41.29 771,305 -0.42(-1.01%)
Jul 30, 2013 41.61 41.88 41.60 41.71 633,314 +0.18(+0.43%)
Jul 29, 2013 41.15 41.66 41.15 41.53 494,029 +0.08(+0.19%)
Jul 26, 2013 41.24 41.55 40.96 41.45 587,216 +0.19(+0.46%)
Jul 25, 2013 41.26 41.55 41.07 41.26 689,262 +0.00(+0.00%)
Jul 24, 2013 41.05 41.58 41.04 41.26 828,829 +0.24(+0.59%)
Jul 23, 2013 41.01 41.10 40.36 41.02 1,305,042 +0.11(+0.27%)
Jul 22, 2013 41.79 41.77 40.71 40.91 1,250,030 -0.86(-2.06%)
Jul 19, 2013 41.80 41.87 41.60 41.77 706,276 -0.18(-0.43%)
Jul 18, 2013 41.98 42.25 41.91 41.95 740,979 +0.03(+0.07%)
Jul 17, 2013 42.27 42.49 41.58 41.92 947,250 -0.34(-0.80%)
Jul 16, 2013 42.56 42.56 42.10 42.26 827,817 -0.08(-0.19%)
Jul 15, 2013 42.30 42.51 42.10 42.34 630,156 +0.17(+0.40%)
Jul 12, 2013 42.02 42.33 42.01 42.17 650,417 +0.27(+0.64%)
Jul 11, 2013 41.73 42.07 41.61 41.90 1,018,123 +0.58(+1.40%)
Jul 10, 2013 41.21 41.42 41.06 41.32 727,007 +0.15(+0.36%)
Jul 09, 2013 41.21 41.19 40.94 41.17 1,519,744 +0.24(+0.59%)
Jul 08, 2013 40.78 41.13 40.66 40.93 2,569,089 +0.30(+0.74%)
Jul 05, 2013 40.57 40.80 40.31 40.63 609,371 -0.12(-0.29%)
Jul 03, 2013 40.66 40.90 40.38 40.75 474,080 -0.01(-0.02%)
Jul 02, 2013 40.75 41.05 40.55 40.76 1,474,836 -0.05(-0.12%)
Jul 01, 2013 41.17 41.42 40.67 40.81 731,180 -0.21(-0.51%)
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%)
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.