Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 48.47 48.95 48.03 48.10 544,686 -0.49(-1.01%)
Jun 27, 2013 48.19 48.69 47.85 48.59 84,838 +0.70(+1.46%)
Jun 26, 2013 47.99 48.14 47.44 47.89 83,829 +0.26(+0.55%)
Jun 25, 2013 48.53 48.65 46.83 47.63 103,161 -0.61(-1.26%)
Jun 24, 2013 48.63 48.69 47.72 48.24 111,227 -0.97(-1.97%)
Jun 21, 2013 48.97 49.23 48.00 49.21 199,317 +0.36(+0.74%)
Jun 20, 2013 48.55 49.16 48.23 48.85 100,488 -0.34(-0.69%)
Jun 19, 2013 49.39 49.57 49.10 49.19 92,006 -0.33(-0.67%)
Jun 18, 2013 49.02 49.76 49.02 49.52 81,005 +0.40(+0.81%)
Jun 17, 2013 48.55 49.20 48.34 49.12 122,785 +0.86(+1.78%)
Jun 14, 2013 48.48 48.78 48.06 48.26 51,083 -0.26(-0.54%)
Jun 13, 2013 47.52 48.60 47.52 48.52 74,392 +0.56(+1.17%)
Jun 12, 2013 48.48 48.60 47.84 47.96 91,189 -0.39(-0.81%)
Jun 11, 2013 47.64 48.48 47.47 48.35 79,540 +0.00(+0.00%)
Jun 10, 2013 48.56 48.87 47.81 48.35 66,388 -0.20(-0.41%)
Jun 07, 2013 48.19 48.67 48.08 48.55 76,781 +0.41(+0.85%)
Jun 06, 2013 47.61 48.15 47.51 48.14 86,884 +0.49(+1.03%)
Jun 05, 2013 48.31 48.80 47.52 47.65 135,170 -0.93(-1.91%)
Jun 04, 2013 48.85 49.24 48.20 48.58 98,526 -0.36(-0.74%)
Jun 03, 2013 47.76 49.01 47.50 48.94 153,277 +1.34(+2.82%)
May 31, 2013 47.88 48.39 47.57 47.60 138,742 -0.77(-1.59%)
May 30, 2013 48.25 48.55 48.03 48.37 88,342 +0.13(+0.27%)
May 29, 2013 48.14 48.44 47.93 48.24 86,367 -0.30(-0.62%)
May 28, 2013 48.41 48.98 47.94 48.54 137,292 +0.53(+1.10%)
May 24, 2013 47.64 48.07 47.40 48.01 170,445 +0.25(+0.52%)
May 23, 2013 47.88 48.26 47.48 47.76 103,933 -0.55(-1.14%)
May 22, 2013 48.59 48.80 48.07 48.31 136,233 -0.21(-0.43%)
May 21, 2013 48.64 48.64 48.27 48.52 97,023 +0.00(+0.00%)
May 20, 2013 48.32 48.80 48.19 48.52 177,121 +0.01(+0.02%)
May 17, 2013 48.35 49.15 48.12 48.51 196,889 +0.21(+0.43%)
May 16, 2013 46.55 48.74 46.23 48.30 1,653,434 +2.47(+5.39%)
May 15, 2013 45.56 46.14 45.33 45.83 180,736 +0.10(+0.22%)
May 13, 2013 45.35 45.74 45.26 45.73 73,386 +0.26(+0.57%)
May 10, 2013 45.55 45.55 45.25 45.47 65,466 +0.01(+0.02%)
May 09, 2013 46.01 46.08 45.29 45.46 46,668 -0.38(-0.83%)
May 08, 2013 45.51 45.99 45.38 45.84 120,653 +0.25(+0.55%)
May 07, 2013 45.25 45.63 45.00 45.59 121,851 +0.37(+0.82%)
May 06, 2013 45.74 45.81 44.90 45.22 108,087 -0.37(-0.81%)
May 03, 2013 44.23 45.77 42.89 45.59 242,112 +2.70(+6.30%)
May 02, 2013 42.51 42.97 42.25 42.89 199,883 +0.64(+1.51%)
May 01, 2013 42.76 42.90 42.18 42.25 150,148 -0.72(-1.68%)
Apr 30, 2013 42.29 43.06 42.29 42.97 111,241 +0.47(+1.11%)
Apr 29, 2013 42.52 43.00 42.27 42.50 79,993 +0.05(+0.12%)
Apr 26, 2013 42.86 42.85 42.08 42.45 135,451 -0.40(-0.93%)
Apr 25, 2013 42.85 43.11 42.71 42.85 43,890 +0.23(+0.54%)
Apr 24, 2013 41.61 42.64 41.61 42.62 45,516 +0.93(+2.23%)
Apr 23, 2013 41.22 41.71 40.97 41.69 84,696 +0.79(+1.93%)
Apr 22, 2013 41.54 41.54 40.61 40.90 144,346 -0.51(-1.23%)
Apr 19, 2013 41.52 41.61 41.25 41.41 95,335 -0.07(-0.17%)
Apr 18, 2013 42.06 42.16 41.38 41.48 153,463 -0.38(-0.91%)
Apr 17, 2013 42.08 42.13 41.59 41.86 146,774 -0.42(-0.99%)
Apr 16, 2013 41.96 42.46 41.81 42.28 122,232 +0.54(+1.29%)
Apr 15, 2013 42.43 42.55 41.63 41.74 139,242 -0.85(-2.00%)
Apr 12, 2013 42.90 43.01 42.48 42.59 57,653 -0.41(-0.95%)
Apr 11, 2013 43.15 43.29 42.77 43.00 69,185 -0.24(-0.56%)
Apr 10, 2013 42.24 43.48 42.09 43.24 228,353 +1.19(+2.83%)
Apr 09, 2013 42.28 42.41 42.02 42.05 116,766 -0.21(-0.50%)
Apr 08, 2013 41.99 42.34 41.88 42.26 96,909 +0.26(+0.62%)
Apr 05, 2013 41.47 42.06 41.43 42.00 64,799 +0.00(+0.00%)
Apr 04, 2013 41.87 42.29 41.86 42.00 90,947 +0.02(+0.05%)
Apr 03, 2013 42.34 42.63 41.90 41.98 83,535 -0.56(-1.32%)
Apr 02, 2013 43.08 43.29 42.29 42.54 117,315 -0.40(-0.93%)
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.