Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 46.06 46.18 45.55 45.69 12,658,668 +0.02(+0.05%)
Jun 26, 2013 45.47 45.78 45.12 45.66 10,393,064 +0.55(+1.21%)
Jun 25, 2013 44.95 45.34 44.62 45.12 12,721,904 +0.55(+1.23%)
Jun 24, 2013 44.53 44.87 43.92 44.57 15,527,364 -0.31(-0.69%)
Jun 21, 2013 45.00 45.38 44.70 44.88 17,925,092 +0.26(+0.58%)
Jun 20, 2013 45.38 45.62 44.62 44.62 15,536,572 -1.04(-2.28%)
Jun 19, 2013 46.06 46.28 45.63 45.66 12,220,712 -0.34(-0.75%)
Jun 18, 2013 45.43 46.31 45.43 46.00 7,578,924 +0.41(+0.91%)
Jun 17, 2013 45.58 45.93 45.38 45.59 14,778,992 +0.35(+0.78%)
Jun 14, 2013 45.51 45.62 45.03 45.23 7,426,984 -0.33(-0.72%)
Jun 13, 2013 44.79 45.69 44.68 45.56 9,760,220 +0.77(+1.73%)
Jun 12, 2013 45.16 45.16 44.68 44.79 9,994,624 -0.13(-0.28%)
Jun 11, 2013 45.14 45.49 44.89 44.91 7,856,292 -0.67(-1.46%)
Jun 10, 2013 45.13 45.78 44.91 45.58 13,784,812 +0.60(+1.33%)
Jun 07, 2013 45.16 45.25 44.89 44.98 13,899,216 +0.15(+0.33%)
Jun 06, 2013 44.17 44.85 44.10 44.84 14,665,924 +0.53(+1.20%)
Jun 05, 2013 44.97 45.05 44.22 44.30 12,176,748 -0.74(-1.65%)
Jun 04, 2013 44.85 45.44 44.67 45.05 13,528,012 +0.00(+0.01%)
Jun 03, 2013 44.69 45.17 44.38 45.05 15,235,436 +0.51(+1.15%)
May 31, 2013 45.14 45.35 44.52 44.53 12,515,232 -0.72(-1.60%)
May 30, 2013 44.59 45.50 44.59 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 45.27 44.23 45.11 12,306,180 +0.59(+1.32%)
May 23, 2013 44.59 44.88 44.28 44.52 16,837,668 -0.51(-1.13%)
May 22, 2013 45.52 46.10 45.02 45.03 19,565,244 -0.35(-0.78%)
May 21, 2013 45.38 45.67 45.10 45.39 13,429,516 -0.02(-0.03%)
May 20, 2013 45.98 46.23 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 +0.05(+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 +0.23(+0.50%)
May 06, 2013 44.84 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 +1.03(+2.36%)
May 02, 2013 42.50 44.91 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 42.48 42.01 42.12 12,166,080 +0.14(+0.33%)
Apr 29, 2013 41.93 42.12 41.79 41.98 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 41.41 41.89 41.40 41.77 7,447,196 +0.35(+0.85%)
Apr 23, 2013 41.07 41.42 40.88 41.41 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 40.48 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 41.16 41.22 40.32 40.32 10,773,268 -1.12(-2.69%)
Apr 12, 2013 41.48 41.71 41.27 41.44 7,076,436 -0.47(-1.12%)
Apr 11, 2013 41.75 41.98 41.55 41.91 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 42.23 41.83 41.99 9,578,152 +0.15(+0.36%)
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.