Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 45.14 45.35 44.53 44.53 12,515,232 -0.72(-1.60%)
May 30, 2013 44.58 45.50 44.58 45.26 9,627,708 +0.72(+1.62%)
May 29, 2013 44.80 45.05 44.52 44.53 7,490,424 -0.47(-1.05%)
May 28, 2013 45.61 45.63 44.92 45.01 9,936,896 -0.10(-0.23%)
May 24, 2013 44.47 45.28 44.22 45.11 12,306,180 +0.59(+1.32%)
May 23, 2013 44.60 44.88 44.28 44.53 16,837,668 -0.51(-1.13%)
May 22, 2013 45.52 46.10 45.03 45.03 19,565,244 -0.35(-0.78%)
May 21, 2013 45.38 45.67 45.10 45.39 13,429,516 -0.01(-0.03%)
May 20, 2013 45.98 46.22 45.20 45.40 21,191,732 -0.74(-1.60%)
May 17, 2013 45.22 46.15 45.13 46.14 13,251,152 +1.19(+2.65%)
May 16, 2013 45.44 45.44 44.95 44.95 9,912,028 -0.49(-1.08%)
May 15, 2013 45.00 45.45 44.92 45.44 13,622,964 +0.71(+1.58%)
May 13, 2013 44.65 45.11 44.53 44.73 12,479,684 +0.04(+0.10%)
May 10, 2013 44.67 44.76 44.39 44.69 13,840,184 +0.04(+0.10%)
May 09, 2013 44.81 44.97 44.56 44.65 11,500,984 -0.17(-0.38%)
May 08, 2013 44.87 44.88 44.43 44.81 14,448,868 -0.13(-0.29%)
May 07, 2013 44.87 44.97 44.30 44.95 11,876,096 +0.22(+0.50%)
May 06, 2013 44.83 45.19 44.53 44.72 13,076,084 -0.16(-0.36%)
May 03, 2013 44.24 45.21 43.85 44.88 15,026,756 +1.04(+2.36%)
May 02, 2013 42.50 44.92 42.50 43.85 30,676,484 +2.34(+5.65%)
May 01, 2013 41.75 42.06 40.90 41.51 12,251,188 -0.61(-1.45%)
Apr 30, 2013 42.15 42.47 42.01 42.12 12,166,080 +0.14(+0.33%)
Apr 29, 2013 41.93 42.12 41.79 41.97 10,692,968 +0.17(+0.40%)
Apr 26, 2013 42.19 42.19 41.78 41.81 6,127,132 -0.38(-0.91%)
Apr 25, 2013 41.98 42.62 41.86 42.19 9,335,380 +0.42(+1.02%)
Apr 24, 2013 41.42 41.89 41.40 41.76 7,447,196 +0.35(+0.85%)
Apr 23, 2013 41.07 41.42 40.88 41.42 6,324,076 +0.53(+1.30%)
Apr 22, 2013 40.89 41.09 40.62 40.88 5,403,332 -0.11(-0.26%)
Apr 19, 2013 40.52 41.03 40.44 40.99 7,621,504 +0.64(+1.58%)
Apr 18, 2013 40.65 40.85 40.32 40.35 21,010,624 -0.20(-0.51%)
Apr 17, 2013 40.94 41.01 40.49 40.56 9,543,540 -0.62(-1.51%)
Apr 16, 2013 40.66 41.20 40.62 41.18 10,096,152 +0.86(+2.12%)
Apr 15, 2013 41.15 41.22 40.32 40.32 10,773,268 -1.12(-2.69%)
Apr 12, 2013 41.48 41.71 41.28 41.44 7,076,436 -0.47(-1.12%)
Apr 11, 2013 41.75 41.97 41.55 41.90 6,493,196 +0.16(+0.38%)
Apr 10, 2013 41.24 41.83 41.24 41.75 8,996,936 +0.56(+1.36%)
Apr 09, 2013 41.71 41.72 41.00 41.19 6,005,468 -0.38(-0.93%)
Apr 08, 2013 41.41 41.59 41.12 41.57 6,126,112 +0.28(+0.68%)
Apr 05, 2013 41.05 41.35 40.90 41.29 7,964,588 -0.33(-0.79%)
Apr 04, 2013 41.35 41.63 41.25 41.62 8,903,828 +0.43(+1.05%)
Apr 03, 2013 42.10 42.13 41.07 41.19 16,624,688 -0.80(-1.91%)
Apr 02, 2013 42.10 42.22 41.83 41.99 9,578,152 +0.15(+0.36%)
Apr 01, 2013 42.44 42.75 41.73 41.84 13,236,436 -0.62(-1.47%)
Mar 28, 2013 42.19 42.74 42.03 42.46 12,460,828 +0.29(+0.70%)
Mar 27, 2013 41.65 42.31 41.38 42.17 13,371,644 +0.30(+0.72%)
Mar 26, 2013 41.22 41.95 41.13 41.87 17,267,556 +0.87(+2.11%)
Mar 25, 2013 40.19 41.07 40.12 41.00 19,331,340 +0.98(+2.44%)
Mar 22, 2013 39.55 40.04 39.43 40.02 18,790,056 +0.57(+1.45%)
Mar 21, 2013 39.61 39.93 39.45 39.45 14,883,172 -0.38(-0.96%)
Mar 20, 2013 39.25 39.99 39.18 39.83 16,070,016 +0.83(+2.13%)
Mar 19, 2013 39.50 39.84 38.92 39.00 17,604,660 -0.52(-1.31%)
Mar 18, 2013 39.32 39.79 39.10 39.52 15,163,892 -0.12(-0.30%)
Mar 15, 2013 40.01 40.16 39.63 39.64 17,615,660 -0.53(-1.31%)
Mar 14, 2013 39.85 40.27 39.83 40.17 14,859,112 +0.32(+0.81%)
Mar 13, 2013 39.88 40.10 39.71 39.84 11,021,416 -0.11(-0.27%)
Mar 12, 2013 40.17 40.24 39.76 39.95 8,341,308 -0.34(-0.86%)
Mar 11, 2013 40.34 40.40 40.10 40.29 6,741,784 +0.13(+0.32%)
Mar 08, 2013 40.33 40.35 39.97 40.17 9,574,764 +0.04(+0.10%)
Mar 07, 2013 40.22 40.44 39.91 40.13 8,687,544 -0.14(-0.34%)
Mar 06, 2013 40.22 40.42 40.05 40.26 7,515,924 +0.19(+0.48%)
Mar 05, 2013 40.02 40.45 39.97 40.07 10,267,472 +0.20(+0.50%)
Mar 04, 2013 39.44 39.88 39.39 39.88 6,569,720 +0.35(+0.90%)
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.