Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.