Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 42.40 42.51 41.79 41.80 6,144,051 -0.72(-1.70%)
May 30, 2013 42.41 42.95 42.30 42.52 5,587,898 +0.26(+0.61%)
May 29, 2013 42.65 42.74 42.02 42.26 5,343,512 -0.62(-1.45%)
May 28, 2013 43.02 43.40 42.71 42.89 5,525,195 +0.31(+0.74%)
May 24, 2013 42.85 42.85 42.37 42.57 6,338,072 -0.47(-1.10%)
May 23, 2013 42.99 43.48 42.86 43.04 4,983,613 -0.14(-0.33%)
May 22, 2013 43.45 44.08 42.98 43.18 5,812,017 -0.17(-0.40%)
May 21, 2013 43.30 43.59 42.98 43.36 5,369,292 +0.09(+0.22%)
May 20, 2013 43.95 43.99 43.15 43.26 5,395,478 -0.69(-1.57%)
May 17, 2013 44.01 44.21 43.53 43.95 4,785,741 -0.03(-0.07%)
May 16, 2013 44.47 44.47 43.89 43.99 4,857,887 -0.61(-1.38%)
May 15, 2013 43.97 44.90 43.97 44.60 6,851,576 +0.73(+1.67%)
May 13, 2013 42.65 43.89 42.52 43.87 24,357,270 +1.14(+2.66%)
May 10, 2013 42.07 42.73 42.00 42.73 19,602,368 +0.20(+0.48%)
May 09, 2013 42.54 42.82 42.36 42.53 16,382,900 +0.03(+0.07%)
May 08, 2013 42.27 42.70 42.22 42.50 6,965,005 +0.27(+0.65%)
May 07, 2013 42.50 42.55 41.97 42.22 8,108,347 -0.23(-0.55%)
May 06, 2013 42.89 43.00 42.32 42.46 5,924,907 -0.41(-0.95%)
May 03, 2013 43.02 42.91 42.64 42.86 4,371,733 +0.23(+0.53%)
May 02, 2013 42.34 42.74 42.21 42.64 5,213,906 +0.36(+0.85%)
May 01, 2013 42.95 42.97 42.21 42.28 7,427,973 -0.89(-2.06%)
Apr 30, 2013 43.57 43.57 43.00 43.17 6,003,017 -0.49(-1.12%)
Apr 29, 2013 44.11 44.14 43.49 43.66 6,227,045 -0.35(-0.80%)
Apr 26, 2013 44.00 44.10 43.94 44.01 4,435,839 +0.02(+0.05%)
Apr 25, 2013 43.95 44.04 42.89 43.99 9,533,940 +0.30(+0.68%)
Apr 24, 2013 45.14 45.47 43.67 43.69 8,568,408 -1.78(-3.91%)
Apr 23, 2013 45.16 45.52 44.83 45.47 5,152,756 +0.58(+1.30%)
Apr 22, 2013 44.79 44.92 44.42 44.88 3,506,350 +0.12(+0.28%)
Apr 19, 2013 44.09 44.77 43.94 44.76 6,285,043 +0.88(+2.01%)
Apr 18, 2013 44.80 44.83 43.78 43.88 5,258,187 -0.92(-2.05%)
Apr 17, 2013 44.41 44.92 44.22 44.80 5,320,825 +0.23(+0.51%)
Apr 16, 2013 44.27 44.69 44.07 44.57 5,300,282 +0.54(+1.22%)
Apr 15, 2013 44.45 45.01 44.02 44.03 7,181,931 -0.80(-1.77%)
Apr 12, 2013 45.03 45.47 44.71 44.83 6,043,462 -0.38(-0.84%)
Apr 11, 2013 44.94 45.41 44.88 45.21 5,193,316 +0.32(+0.71%)
Apr 10, 2013 44.60 44.96 44.59 44.89 4,155,360 +0.66(+1.50%)
Apr 09, 2013 44.40 44.61 44.10 44.23 5,317,926 -0.06(-0.14%)
Apr 08, 2013 44.05 44.29 43.55 44.29 4,736,343 +0.27(+0.60%)
Apr 05, 2013 44.00 44.13 43.82 44.02 3,851,235 -0.35(-0.79%)
Apr 04, 2013 44.31 44.65 44.09 44.37 3,870,902 +0.06(+0.14%)
Apr 03, 2013 44.17 44.61 44.10 44.31 7,137,726 +0.27(+0.62%)
Apr 02, 2013 44.14 44.54 43.88 44.04 5,183,530 -0.09(-0.19%)
Apr 01, 2013 44.17 44.27 43.82 44.13 4,706,554 -0.14(-0.32%)
Mar 28, 2013 44.05 44.38 43.90 44.27 5,418,161 +0.33(+0.75%)
Mar 27, 2013 43.67 44.01 43.61 43.94 4,384,478 +0.06(+0.14%)
Mar 26, 2013 43.57 44.18 43.48 43.88 6,553,212 +0.52(+1.20%)
Mar 25, 2013 43.42 43.49 43.08 43.35 5,997,951 +0.04(+0.09%)
Mar 22, 2013 43.07 43.40 42.97 43.31 3,608,100 +0.38(+0.89%)
Mar 21, 2013 42.90 43.10 42.78 42.93 3,467,014 -0.17(-0.40%)
Mar 20, 2013 42.91 43.22 42.89 43.10 4,882,149 +0.40(+0.93%)
Mar 19, 2013 42.74 42.84 42.48 42.71 4,282,700 +0.10(+0.24%)
Mar 18, 2013 42.58 42.83 42.51 42.61 5,037,413 -0.37(-0.85%)
Mar 15, 2013 42.62 42.97 42.40 42.97 13,681,295 +0.05(+0.11%)
Mar 14, 2013 43.23 43.38 42.72 42.93 6,878,819 +0.01(+0.02%)
Mar 13, 2013 42.99 43.08 42.87 42.92 4,649,600 -0.02(-0.04%)
Mar 12, 2013 42.92 43.21 42.83 42.93 4,968,366 +0.01(+0.02%)
Mar 11, 2013 42.92 43.06 42.71 42.93 6,114,614 -0.07(-0.16%)
Mar 08, 2013 43.26 43.33 42.85 43.00 6,193,327 -0.15(-0.34%)
Mar 07, 2013 42.94 43.31 42.93 43.14 4,621,384 +0.21(+0.49%)
Mar 06, 2013 43.32 43.39 42.81 42.93 8,708,779 -0.36(-0.83%)
Mar 05, 2013 42.85 43.45 42.80 43.29 6,243,740 +0.61(+1.42%)
Mar 04, 2013 42.61 42.80 42.50 42.68 5,676,613 -0.02(-0.04%)
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.