Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 48.44 48.72 42.75 44.25 90,027,388 -3.61(-7.54%)
Jul 30, 2013 48.17 48.30 47.79 47.86 13,911,236 -0.13(-0.28%)
Jul 29, 2013 48.22 48.37 47.81 47.99 5,776,580 -0.31(-0.64%)
Jul 26, 2013 48.50 48.65 47.96 48.30 8,710,824 -0.35(-0.72%)
Jul 25, 2013 47.75 49.00 47.75 48.65 21,922,972 +1.97(+4.21%)
Jul 24, 2013 47.45 47.46 46.42 46.69 13,993,244 -0.46(-0.97%)
Jul 23, 2013 47.68 47.87 47.13 47.15 11,709,660 -0.66(-1.38%)
Jul 22, 2013 47.52 47.83 47.33 47.80 7,930,144 +0.33(+0.68%)
Jul 19, 2013 47.77 48.00 47.35 47.48 9,051,628 -0.27(-0.57%)
Jul 18, 2013 47.55 47.85 47.49 47.75 5,936,680 +0.33(+0.70%)
Jul 17, 2013 47.11 47.49 47.03 47.42 10,227,112 +0.07(+0.16%)
Jul 16, 2013 47.55 47.68 47.17 47.35 7,510,364 -0.22(-0.46%)
Jul 15, 2013 47.88 47.96 47.45 47.56 14,528,948 -0.12(-0.25%)
Jul 12, 2013 47.47 47.68 47.29 47.68 7,792,640 +0.19(+0.40%)
Jul 11, 2013 47.33 47.51 46.88 47.49 14,237,072 +0.82(+1.75%)
Jul 10, 2013 46.84 46.95 46.45 46.67 15,691,128 -0.12(-0.27%)
Jul 09, 2013 47.24 47.38 46.65 46.80 23,336,436 -0.23(-0.48%)
Jul 08, 2013 47.90 48.19 47.01 47.03 16,994,740 -0.67(-1.41%)
Jul 05, 2013 47.22 47.72 46.88 47.70 8,508,248 +0.94(+2.00%)
Jul 03, 2013 46.04 46.86 45.98 46.76 4,532,928 +0.45(+0.97%)
Jul 02, 2013 46.27 46.76 46.07 46.31 8,754,560 +0.01(+0.01%)
Jul 01, 2013 45.97 46.87 45.91 46.30 11,615,672 +0.62(+1.35%)
Jun 28, 2013 46.06 46.18 45.55 45.69 12,658,668 +0.03(+0.05%)
Jun 26, 2013 45.47 45.78 45.12 45.66 10,393,064 +0.54(+1.21%)
Jun 25, 2013 44.95 45.35 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 +0.36(+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 +0.78(+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 44.92 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 44.99 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 44.53 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%)
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.