Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 45.96 46.45 45.66 45.69 144,551 -0.74(-1.59%)
May 30, 2013 46.31 46.60 46.10 46.43 92,040 +0.12(+0.27%)
May 29, 2013 46.21 46.49 46.00 46.30 89,983 -0.29(-0.62%)
May 28, 2013 46.46 47.01 46.01 46.59 143,040 +0.51(+1.10%)
May 24, 2013 45.73 46.14 45.50 46.08 177,581 +0.24(+0.52%)
May 23, 2013 45.96 46.32 45.57 45.84 108,284 -0.53(-1.14%)
May 22, 2013 46.64 46.84 46.14 46.37 141,937 -0.20(-0.43%)
May 21, 2013 46.69 46.69 46.33 46.57 101,085 +0.00(+0.00%)
May 20, 2013 46.38 46.84 46.25 46.57 184,537 +0.01(+0.02%)
May 17, 2013 46.41 47.17 46.19 46.56 205,132 +0.20(+0.43%)
May 16, 2013 44.68 46.78 44.37 46.36 1,722,663 +2.37(+5.39%)
May 15, 2013 43.73 44.29 43.51 43.99 188,303 +0.10(+0.22%)
May 13, 2013 43.53 43.90 43.44 43.89 76,458 +0.25(+0.57%)
May 10, 2013 43.72 43.72 43.43 43.64 68,207 +0.01(+0.02%)
May 09, 2013 44.16 44.23 43.47 43.63 48,621 -0.36(-0.83%)
May 08, 2013 43.68 44.14 43.56 44.00 125,704 +0.24(+0.55%)
May 07, 2013 43.43 43.80 43.19 43.76 126,952 +0.36(+0.82%)
May 06, 2013 43.90 43.97 43.10 43.40 112,612 -0.36(-0.81%)
May 03, 2013 42.45 43.93 41.17 43.76 252,249 +2.59(+6.30%)
May 02, 2013 40.80 41.24 40.55 41.17 208,252 +0.61(+1.51%)
May 01, 2013 41.04 41.17 40.48 40.55 156,434 -0.69(-1.68%)
Apr 30, 2013 40.59 41.33 40.59 41.24 115,898 +0.45(+1.11%)
Apr 29, 2013 40.81 41.27 40.57 40.79 83,342 +0.05(+0.12%)
Apr 26, 2013 41.14 41.13 40.39 40.74 141,122 -0.38(-0.93%)
Apr 25, 2013 41.13 41.38 40.99 41.13 45,727 +0.22(+0.54%)
Apr 24, 2013 39.94 40.93 39.94 40.91 47,421 +0.89(+2.23%)
Apr 23, 2013 39.56 40.03 39.32 40.01 88,242 +0.76(+1.93%)
Apr 22, 2013 39.87 39.87 38.98 39.26 150,389 -0.49(-1.23%)
Apr 19, 2013 39.85 39.94 39.59 39.75 99,326 -0.07(-0.17%)
Apr 18, 2013 40.37 40.47 39.72 39.81 159,888 -0.36(-0.91%)
Apr 17, 2013 40.39 40.44 39.92 40.18 152,919 -0.40(-0.99%)
Apr 16, 2013 40.27 40.75 40.13 40.58 127,349 +0.52(+1.29%)
Apr 15, 2013 40.72 40.84 39.96 40.06 145,072 -0.82(-2.00%)
Apr 12, 2013 41.18 41.29 40.77 40.88 60,066 -0.39(-0.95%)
Apr 11, 2013 41.42 41.55 41.05 41.27 72,081 -0.23(-0.56%)
Apr 10, 2013 40.54 41.73 40.40 41.50 237,914 +1.14(+2.83%)
Apr 09, 2013 40.58 40.71 40.33 40.36 121,654 -0.20(-0.50%)
Apr 08, 2013 40.30 40.64 40.20 40.56 100,966 +0.25(+0.62%)
Apr 05, 2013 39.80 40.37 39.77 40.31 67,512 +0.00(+0.00%)
Apr 04, 2013 40.19 40.59 40.18 40.31 94,754 +0.02(+0.05%)
Apr 03, 2013 40.64 40.92 40.22 40.29 87,032 -0.54(-1.32%)
Apr 02, 2013 41.35 41.55 40.59 40.83 122,226 -0.38(-0.93%)
Apr 01, 2013 40.89 41.44 40.58 41.21 195,798 +0.21(+0.52%)
Mar 28, 2013 41.63 41.75 40.85 41.00 191,843 -0.51(-1.23%)
Mar 27, 2013 41.72 41.73 41.25 41.51 74,852 -0.36(-0.85%)
Mar 26, 2013 41.81 42.12 41.57 41.87 62,981 +0.33(+0.79%)
Mar 25, 2013 41.86 42.20 41.38 41.54 37,838 -0.28(-0.67%)
Mar 22, 2013 42.23 42.40 41.73 41.82 59,847 -0.18(-0.43%)
Mar 21, 2013 42.31 42.51 41.81 42.00 59,599 -0.59(-1.37%)
Mar 20, 2013 42.87 42.87 42.44 42.59 126,817 -0.07(-0.16%)
Mar 19, 2013 42.86 42.86 42.41 42.65 86,460 +0.10(+0.23%)
Mar 18, 2013 42.59 43.14 42.40 42.56 92,112 -0.44(-1.03%)
Mar 15, 2013 43.10 43.47 42.81 43.00 178,998 -0.19(-0.44%)
Mar 14, 2013 42.68 43.34 42.56 43.19 95,098 +0.51(+1.19%)
Mar 13, 2013 42.51 42.77 42.37 42.68 112,193 +0.14(+0.34%)
Mar 12, 2013 42.71 42.71 42.16 42.54 98,639 -0.17(-0.40%)
Mar 11, 2013 42.72 43.03 42.55 42.71 102,602 -0.11(-0.25%)
Mar 08, 2013 42.92 43.23 42.59 42.82 79,248 +0.25(+0.59%)
Mar 07, 2013 42.61 42.78 42.24 42.57 136,976 +0.10(+0.23%)
Mar 06, 2013 42.35 42.68 42.09 42.47 165,687 +0.25(+0.59%)
Mar 05, 2013 41.80 42.44 41.80 42.22 268,656 +0.57(+1.36%)
Mar 04, 2013 40.42 41.68 40.35 41.66 267,838 +1.28(+3.16%)
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.