Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 44.28 44.40 43.93 44.01 3,326,171 -0.14(-0.32%)
Jul 30, 2013 44.56 44.80 44.15 44.15 2,569,109 -0.29(-0.66%)
Jul 29, 2013 44.35 44.70 44.19 44.44 1,555,334 -0.06(-0.13%)
Jul 26, 2013 44.27 44.58 43.99 44.50 1,591,731 +0.01(+0.01%)
Jul 25, 2013 44.35 44.63 44.26 44.50 1,689,204 +0.07(+0.15%)
Jul 24, 2013 44.68 44.76 44.31 44.43 1,198,441 -0.24(-0.54%)
Jul 23, 2013 44.87 44.96 44.52 44.67 1,737,533 -0.15(-0.34%)
Jul 22, 2013 44.72 45.17 44.56 44.82 2,338,144 +0.09(+0.21%)
Jul 19, 2013 44.45 44.74 44.30 44.73 2,175,541 +0.45(+1.02%)
Jul 18, 2013 44.04 44.38 44.00 44.28 1,218,406 +0.29(+0.66%)
Jul 17, 2013 44.09 44.19 43.89 43.99 1,602,071 -0.07(-0.17%)
Jul 16, 2013 44.05 44.26 43.92 44.06 1,412,392 -0.14(-0.32%)
Jul 15, 2013 44.11 44.31 44.02 44.20 1,738,235 +0.01(+0.03%)
Jul 12, 2013 44.21 44.30 43.97 44.19 2,067,026 -0.02(-0.05%)
Jul 11, 2013 44.32 44.36 44.09 44.21 2,357,905 +0.37(+0.85%)
Jul 10, 2013 43.76 43.97 43.61 43.83 2,507,274 +0.03(+0.08%)
Jul 09, 2013 43.85 44.19 43.71 43.80 1,582,254 +0.13(+0.29%)
Jul 08, 2013 43.57 43.81 43.31 43.67 2,018,536 +0.26(+0.60%)
Jul 05, 2013 43.33 43.49 42.94 43.41 1,346,407 +0.19(+0.43%)
Jul 03, 2013 43.39 43.39 42.94 43.23 1,165,691 -0.03(-0.08%)
Jul 02, 2013 43.02 43.51 42.88 43.26 2,805,394 +0.15(+0.34%)
Jul 01, 2013 42.54 43.41 42.54 43.12 2,357,167 +0.44(+1.03%)
Jun 28, 2013 42.76 43.18 42.68 42.68 3,642,506 -0.13(-0.30%)
Jun 27, 2013 42.57 43.04 42.53 42.80 2,312,408 +0.60(+1.42%)
Jun 26, 2013 42.30 42.56 42.15 42.21 2,480,146 +0.23(+0.54%)
Jun 25, 2013 42.19 42.51 41.86 41.98 2,460,079 -0.05(-0.13%)
Jun 24, 2013 41.95 42.48 41.73 42.03 2,861,330 +0.01(+0.02%)
Jun 21, 2013 41.95 42.16 41.63 42.03 4,425,752 +0.45(+1.09%)
Jun 20, 2013 42.17 42.30 41.57 41.57 3,717,898 -0.86(-2.04%)
Jun 19, 2013 43.08 43.20 42.40 42.44 2,443,661 -0.70(-1.62%)
Jun 18, 2013 42.90 43.19 42.64 43.14 1,921,179 +0.16(+0.37%)
Jun 17, 2013 42.91 43.27 42.77 42.98 2,405,151 +0.29(+0.68%)
Jun 14, 2013 42.74 43.26 42.60 42.68 2,710,271 +0.01(+0.02%)
Jun 13, 2013 41.85 42.68 41.55 42.68 3,334,145 +0.92(+2.21%)
Jun 12, 2013 42.03 42.06 41.71 41.75 2,007,498 -0.11(-0.25%)
Jun 11, 2013 41.63 42.22 41.29 41.86 2,507,266 -0.05(-0.11%)
Jun 10, 2013 42.12 42.16 41.61 41.91 1,836,234 -0.21(-0.50%)
Jun 07, 2013 41.47 42.14 41.41 42.12 3,542,170 +0.90(+2.18%)
Jun 06, 2013 40.98 41.22 40.82 41.22 3,758,744 +0.17(+0.40%)
Jun 05, 2013 41.78 41.78 41.05 41.06 2,543,883 -0.84(-2.00%)
Jun 04, 2013 41.61 42.05 41.49 41.89 2,761,574 +0.28(+0.67%)
Jun 03, 2013 41.18 41.63 40.55 41.61 3,746,716 +0.39(+0.93%)
May 31, 2013 41.82 41.85 41.23 41.23 3,447,568 -0.60(-1.43%)
May 30, 2013 42.09 42.26 41.83 41.83 2,522,006 -0.16(-0.39%)
May 29, 2013 42.67 42.72 41.79 41.99 2,355,033 -0.73(-1.71%)
May 28, 2013 42.93 43.13 42.64 42.72 2,376,860 +0.18(+0.42%)
May 24, 2013 42.63 42.64 42.16 42.55 2,447,051 -0.16(-0.37%)
May 23, 2013 42.60 42.92 42.45 42.70 4,259,549 -0.27(-0.63%)
May 22, 2013 43.14 43.37 42.68 42.97 4,661,836 -0.22(-0.50%)
May 21, 2013 42.83 43.24 42.65 43.19 2,612,018 +0.36(+0.85%)
May 20, 2013 43.26 43.34 42.79 42.83 1,804,208 -0.51(-1.19%)
May 17, 2013 43.48 43.58 42.95 43.34 2,374,824 -0.11(-0.24%)
May 16, 2013 43.40 43.89 43.34 43.45 2,335,486 -0.05(-0.12%)
May 15, 2013 42.91 43.53 42.88 43.50 2,520,092 +0.98(+2.30%)
May 13, 2013 42.39 42.64 42.18 42.53 1,729,931 +0.09(+0.20%)
May 10, 2013 42.20 42.50 42.16 42.44 2,858,856 +0.25(+0.59%)
May 09, 2013 42.43 42.48 42.06 42.19 2,054,963 -0.20(-0.48%)
May 08, 2013 42.20 42.50 42.09 42.39 2,731,198 +0.21(+0.50%)
May 07, 2013 41.96 42.33 41.84 42.18 3,370,595 +0.30(+0.73%)
May 06, 2013 42.06 42.12 41.59 41.88 3,347,442 -0.15(-0.35%)
May 03, 2013 42.06 42.15 41.55 42.02 5,456,091 +0.16(+0.38%)
May 02, 2013 42.89 43.39 41.31 41.87 5,618,213 -0.79(-1.84%)
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.