Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 41.64 41.75 41.37 41.44 7,895,170 -0.30(-0.72%)
Jul 30, 2013 41.65 41.83 41.26 41.74 14,995,055 -1.38(-3.20%)
Jul 29, 2013 43.38 43.41 42.96 43.12 4,147,840 -0.46(-1.06%)
Jul 26, 2013 43.61 43.68 43.34 43.58 3,247,846 -0.11(-0.25%)
Jul 25, 2013 43.46 43.73 43.41 43.69 2,757,483 +0.25(+0.58%)
Jul 24, 2013 43.74 43.75 43.35 43.44 3,815,056 -0.11(-0.25%)
Jul 23, 2013 43.55 43.64 43.34 43.55 4,179,586 +0.35(+0.81%)
Jul 22, 2013 43.09 43.38 43.05 43.20 5,126,958 +0.19(+0.44%)
Jul 19, 2013 42.90 43.09 42.80 43.01 5,240,945 +0.30(+0.70%)
Jul 18, 2013 42.88 43.01 42.63 42.71 6,084,065 +0.16(+0.38%)
Jul 17, 2013 42.57 42.70 42.44 42.55 2,759,962 +0.01(+0.02%)
Jul 16, 2013 42.36 42.54 42.15 42.54 4,714,047 +0.40(+0.95%)
Jul 15, 2013 42.21 42.38 42.12 42.14 4,941,200 -0.05(-0.12%)
Jul 12, 2013 42.29 42.35 42.14 42.19 4,999,163 -0.35(-0.82%)
Jul 11, 2013 42.47 42.56 42.23 42.54 7,478,577 +0.42(+1.00%)
Jul 10, 2013 41.95 42.27 41.88 42.12 7,890,422 +0.47(+1.13%)
Jul 09, 2013 41.28 41.80 41.43 41.65 7,075,936 +0.37(+0.90%)
Jul 08, 2013 41.28 41.47 41.18 41.28 8,651,652 +0.11(+0.27%)
Jul 05, 2013 40.88 41.19 40.68 41.17 6,698,566 -0.01(-0.02%)
Jul 03, 2013 41.05 41.31 40.96 41.18 4,303,817 -0.20(-0.48%)
Jul 02, 2013 41.50 41.67 41.24 41.38 10,322,706 -0.26(-0.62%)
Jul 01, 2013 41.98 42.04 41.63 41.64 5,910,418 -0.10(-0.24%)
Jun 28, 2013 41.59 41.89 41.56 41.74 4,050,991 -0.04(-0.10%)
Jun 27, 2013 41.59 41.98 41.59 41.78 5,057,291 -0.05(-0.12%)
Jun 26, 2013 41.95 42.00 41.55 41.83 2,395,665 +0.15(+0.36%)
Jun 25, 2013 41.99 42.04 41.47 41.68 3,807,854 +0.16(+0.39%)
Jun 24, 2013 41.27 41.89 41.26 41.52 7,039,198 -0.20(-0.48%)
Jun 21, 2013 41.55 41.85 41.22 41.72 8,603,376 +0.04(+0.10%)
Jun 20, 2013 42.02 42.10 41.50 41.68 9,420,480 -0.92(-2.16%)
Jun 19, 2013 42.95 43.05 42.47 42.60 6,510,041 -0.69(-1.59%)
Jun 18, 2013 43.16 43.37 43.16 43.29 2,612,561 +0.03(+0.07%)
Jun 17, 2013 43.20 43.41 43.15 43.26 4,373,035 +0.42(+0.98%)
Jun 14, 2013 42.89 43.17 42.74 42.84 3,276,367 -0.25(-0.58%)
Jun 13, 2013 42.66 43.17 42.64 43.09 3,933,678 +0.32(+0.75%)
Jun 12, 2013 43.34 43.37 42.66 42.77 4,029,584 -0.32(-0.74%)
Jun 11, 2013 42.73 43.25 42.69 43.09 4,106,926 -0.19(-0.44%)
Jun 10, 2013 43.06 43.45 42.97 43.28 4,555,123 +0.33(+0.77%)
Jun 07, 2013 43.01 43.15 42.76 42.95 5,308,916 -0.20(-0.46%)
Jun 06, 2013 42.94 43.16 42.71 43.15 4,507,058 +0.28(+0.65%)
Jun 05, 2013 43.04 43.20 42.82 42.87 4,251,910 -0.37(-0.86%)
Jun 04, 2013 43.26 43.38 43.04 43.24 3,864,853 -0.18(-0.41%)
Jun 03, 2013 43.08 43.47 43.00 43.42 3,997,933 +0.51(+1.19%)
May 31, 2013 43.39 43.44 42.90 42.91 5,566,329 -0.76(-1.74%)
May 30, 2013 43.75 43.78 43.48 43.67 3,447,305 +0.02(+0.05%)
May 29, 2013 43.48 43.81 43.40 43.65 3,801,508 +0.05(+0.11%)
May 28, 2013 43.94 43.98 43.56 43.60 3,712,132 +0.08(+0.18%)
May 24, 2013 43.38 43.54 43.25 43.52 5,270,095 -0.21(-0.48%)
May 23, 2013 43.23 43.74 42.96 43.73 5,616,527 +0.45(+1.04%)
May 22, 2013 43.76 44.03 43.21 43.28 4,966,438 -0.28(-0.64%)
May 21, 2013 43.17 43.79 43.17 43.56 4,800,059 +0.16(+0.37%)
May 20, 2013 43.02 43.59 43.00 43.40 6,092,627 +0.44(+1.02%)
May 17, 2013 42.82 43.00 42.75 42.96 3,718,039 +0.21(+0.49%)
May 16, 2013 42.98 42.97 42.63 42.75 5,287,052 -0.23(-0.54%)
May 15, 2013 42.88 43.06 42.75 42.98 4,495,346 -0.04(-0.09%)
May 13, 2013 43.04 43.11 42.81 43.02 4,457,840 -0.16(-0.37%)
May 10, 2013 43.16 43.22 42.85 43.18 4,288,069 -0.09(-0.21%)
May 09, 2013 43.37 43.59 43.23 43.27 5,412,628 -0.37(-0.85%)
May 08, 2013 43.41 43.77 43.38 43.64 5,215,392 -0.43(-0.98%)
May 07, 2013 44.03 44.27 43.86 44.07 5,799,158 +0.10(+0.23%)
May 06, 2013 44.08 44.15 43.86 43.97 3,944,791 +0.01(+0.02%)
May 03, 2013 44.03 44.10 43.95 43.96 6,705,337 +0.43(+0.99%)
May 02, 2013 43.47 43.65 43.31 43.53 5,536,997 +0.21(+0.48%)
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.