Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 43.58 43.71 43.25 43.34 2,610,257 -0.08(-0.18%)
Jul 30, 2013 43.86 43.97 43.27 43.42 2,786,331 -0.28(-0.64%)
Jul 29, 2013 43.75 43.84 43.40 43.69 2,996,332 -0.29(-0.65%)
Jul 26, 2013 42.79 43.99 42.65 43.98 6,593,573 +1.13(+2.64%)
Jul 25, 2013 42.58 42.86 42.42 42.85 3,449,089 +0.39(+0.91%)
Jul 24, 2013 41.98 42.49 41.85 42.46 5,400,500 +0.61(+1.45%)
Jul 23, 2013 42.45 42.54 41.62 41.86 5,344,637 -0.62(-1.46%)
Jul 22, 2013 42.63 42.79 42.38 42.48 2,892,328 -0.36(-0.85%)
Jul 19, 2013 42.97 42.99 42.52 42.84 3,401,403 -0.07(-0.17%)
Jul 18, 2013 42.42 43.02 42.36 42.91 4,612,251 +0.51(+1.21%)
Jul 17, 2013 42.79 42.79 42.25 42.40 2,470,875 -0.14(-0.32%)
Jul 16, 2013 42.82 42.98 42.14 42.54 4,985,195 -0.11(-0.26%)
Jul 15, 2013 42.11 42.86 42.07 42.65 5,605,203 +0.67(+1.59%)
Jul 12, 2013 42.49 42.80 41.87 41.98 9,911,783 -0.53(-1.24%)
Jul 11, 2013 42.15 43.23 41.83 42.51 11,072,710 -0.49(-1.15%)
Jul 10, 2013 43.18 43.23 42.71 43.01 4,450,730 -0.24(-0.55%)
Jul 09, 2013 43.43 43.52 43.04 43.24 4,374,889 +0.30(+0.70%)
Jul 08, 2013 42.93 43.28 42.77 42.94 4,221,413 +0.49(+1.16%)
Jul 05, 2013 42.41 42.49 41.90 42.45 2,581,834 +0.32(+0.76%)
Jul 03, 2013 41.42 42.21 41.25 42.13 3,107,304 +0.60(+1.46%)
Jul 02, 2013 41.57 41.98 41.39 41.52 3,907,498 -0.07(-0.17%)
Jul 01, 2013 41.23 41.75 41.03 41.60 3,656,591 +0.52(+1.27%)
Jun 28, 2013 41.24 41.40 40.81 41.07 5,186,968 -0.15(-0.37%)
Jun 27, 2013 41.35 41.46 40.97 41.23 3,086,989 +0.23(+0.55%)
Jun 26, 2013 40.85 41.12 40.58 41.00 3,615,417 +0.52(+1.29%)
Jun 25, 2013 40.80 40.94 40.47 40.48 3,806,060 +0.14(+0.35%)
Jun 24, 2013 40.32 40.61 39.82 40.34 5,548,951 -0.52(-1.28%)
Jun 21, 2013 41.30 41.47 40.77 40.86 7,992,792 -0.24(-0.59%)
Jun 20, 2013 41.95 42.06 41.01 41.10 5,279,213 -1.26(-2.96%)
Jun 19, 2013 42.77 43.03 42.25 42.36 3,090,730 -0.42(-0.98%)
Jun 18, 2013 42.51 43.02 42.51 42.78 2,939,058 +0.37(+0.87%)
Jun 17, 2013 42.38 42.79 42.03 42.41 3,208,950 +0.29(+0.69%)
Jun 14, 2013 42.41 42.50 42.03 42.12 3,019,448 -0.30(-0.70%)
Jun 13, 2013 42.37 42.56 42.09 42.42 4,883,068 -0.05(-0.13%)
Jun 12, 2013 42.56 43.05 42.31 42.47 5,827,499 -0.04(-0.08%)
Jun 11, 2013 42.57 43.28 42.47 42.51 5,817,539 -0.42(-0.98%)
Jun 10, 2013 43.48 43.77 42.77 42.93 6,710,503 -0.62(-1.43%)
Jun 07, 2013 42.79 43.62 42.72 43.55 9,492,630 +1.42(+3.37%)
Jun 06, 2013 40.46 42.21 40.45 42.13 12,540,790 +1.83(+4.54%)
Jun 05, 2013 40.64 40.94 40.16 40.30 3,415,125 -0.49(-1.21%)
Jun 04, 2013 40.90 41.53 40.58 40.79 4,389,779 -0.09(-0.22%)
Jun 03, 2013 40.16 40.88 40.16 40.88 4,939,849 +0.75(+1.86%)
May 31, 2013 40.58 40.92 40.13 40.13 4,141,985 -0.50(-1.24%)
May 30, 2013 41.17 41.18 40.61 40.64 3,401,566 -0.56(-1.35%)
May 29, 2013 41.31 41.52 41.04 41.19 3,614,965 -0.29(-0.70%)
May 28, 2013 41.38 41.71 41.23 41.48 3,184,508 +0.49(+1.18%)
May 24, 2013 40.95 41.02 40.61 41.00 3,055,125 -0.05(-0.13%)
May 23, 2013 40.84 41.09 40.67 41.05 4,042,082 -0.31(-0.76%)
May 22, 2013 41.50 42.02 41.18 41.36 3,682,511 -0.21(-0.50%)
May 21, 2013 41.62 41.84 41.47 41.57 4,405,035 -0.17(-0.40%)
May 20, 2013 41.52 41.81 41.28 41.74 4,490,600 +0.18(+0.43%)
May 17, 2013 41.30 41.64 41.01 41.56 4,770,042 +0.31(+0.76%)
May 16, 2013 41.42 41.54 41.07 41.25 4,699,338 -0.17(-0.41%)
May 15, 2013 41.41 41.82 41.35 41.42 5,639,201 +0.59(+1.45%)
May 13, 2013 41.04 41.51 40.54 40.83 8,034,159 -0.85(-2.05%)
May 10, 2013 41.06 41.68 41.03 41.68 5,549,233 +0.76(+1.87%)
May 09, 2013 41.07 41.16 40.77 40.91 3,727,848 -0.30(-0.73%)
May 08, 2013 40.70 41.27 40.55 41.22 5,308,693 +0.57(+1.40%)
May 07, 2013 40.65 40.74 40.38 40.65 3,090,457 +0.14(+0.35%)
May 06, 2013 40.28 40.72 40.25 40.51 3,977,249 -0.31(-0.77%)
May 03, 2013 40.58 40.90 40.33 40.82 4,659,285 +0.49(+1.22%)
May 02, 2013 40.06 40.51 39.84 40.33 4,844,123 +0.28(+0.71%)
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.