Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 43.77 43.82 43.24 43.32 6,551,618 -0.28(-0.64%)
Apr 30, 2013 43.68 43.73 43.31 43.60 10,327,512 +0.97(+2.28%)
Apr 29, 2013 42.22 42.81 42.21 42.63 6,149,711 +0.43(+1.02%)
Apr 26, 2013 42.03 42.33 42.17 42.20 4,259,446 -0.08(-0.19%)
Apr 25, 2013 42.44 42.77 42.24 42.28 5,946,747 +0.20(+0.48%)
Apr 24, 2013 41.89 42.23 41.87 42.08 5,182,840 +0.46(+1.11%)
Apr 23, 2013 41.25 41.64 41.21 41.62 6,617,891 +0.47(+1.14%)
Apr 22, 2013 40.92 41.25 40.77 41.15 7,076,842 +0.16(+0.39%)
Apr 19, 2013 41.06 41.14 40.89 40.99 8,759,543 -0.10(-0.24%)
Apr 18, 2013 40.42 41.29 40.12 41.09 9,900,909 +0.86(+2.14%)
Apr 17, 2013 40.67 40.70 40.20 40.23 11,338,917 -0.92(-2.24%)
Apr 16, 2013 41.24 41.38 41.00 41.15 6,197,856 +0.19(+0.46%)
Apr 15, 2013 40.99 41.29 40.92 40.96 9,294,029 -0.61(-1.47%)
Apr 12, 2013 41.57 41.65 41.14 41.57 4,363,742 -0.21(-0.50%)
Apr 11, 2013 41.69 41.96 41.57 41.78 4,664,449 +0.21(+0.51%)
Apr 10, 2013 41.88 41.95 41.39 41.57 6,297,496 -0.18(-0.43%)
Apr 09, 2013 41.35 41.92 41.26 41.75 4,905,306 +0.53(+1.29%)
Apr 08, 2013 41.25 41.34 41.05 41.22 4,658,889 -0.30(-0.72%)
Apr 05, 2013 41.05 41.52 41.00 41.52 4,319,485 +0.24(+0.58%)
Apr 04, 2013 41.45 41.61 41.18 41.28 5,969,574 -0.62(-1.48%)
Apr 03, 2013 42.23 42.30 41.79 41.90 6,106,488 -0.24(-0.57%)
Apr 02, 2013 42.20 42.23 42.05 42.14 7,017,886 +0.13(+0.31%)
Apr 01, 2013 42.35 42.40 41.83 42.01 4,188,016 -0.34(-0.80%)
Mar 28, 2013 42.32 42.41 41.85 42.35 5,665,203 +0.09(+0.21%)
Mar 27, 2013 41.89 42.31 41.72 42.26 4,510,855 -0.06(-0.14%)
Mar 26, 2013 42.01 42.36 42.01 42.32 6,183,683 +0.36(+0.86%)
Mar 25, 2013 42.10 42.15 41.85 41.96 5,729,712 -0.04(-0.10%)
Mar 22, 2013 42.02 42.15 41.68 42.00 9,882,198 +1.11(+2.71%)
Mar 21, 2013 40.66 41.15 40.61 40.89 5,876,362 +0.07(+0.17%)
Mar 20, 2013 40.98 41.04 40.68 40.82 4,940,055 -0.18(-0.44%)
Mar 19, 2013 41.02 41.02 40.69 41.00 5,101,036 +0.34(+0.84%)
Mar 18, 2013 40.76 40.96 40.52 40.66 4,700,885 -0.42(-1.02%)
Mar 15, 2013 40.60 41.08 40.51 41.08 7,941,940 +0.08(+0.20%)
Mar 14, 2013 40.29 41.03 40.26 41.00 5,507,040 +0.81(+2.02%)
Mar 13, 2013 40.20 40.36 40.10 40.19 5,966,683 -0.22(-0.54%)
Mar 12, 2013 40.58 40.70 40.36 40.41 5,532,265 -0.19(-0.47%)
Mar 11, 2013 40.53 40.65 40.37 40.60 6,548,148 +0.21(+0.52%)
Mar 08, 2013 40.55 40.58 40.36 40.39 7,528,189 -0.26(-0.64%)
Mar 07, 2013 40.69 40.79 40.62 40.65 6,124,259 -0.06(-0.15%)
Mar 06, 2013 40.69 40.83 40.60 40.71 8,581,307 +0.23(+0.57%)
Mar 05, 2013 40.63 40.66 40.40 40.48 7,165,825 +0.19(+0.47%)
Mar 04, 2013 40.43 40.45 40.01 40.29 6,030,677 -0.04(-0.10%)
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.