Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 46.52 46.98 46.10 46.17 567,492 -0.47(-1.01%)
Jun 27, 2013 46.25 46.73 45.93 46.64 88,390 +0.67(+1.46%)
Jun 26, 2013 46.06 46.21 45.53 45.97 87,338 +0.25(+0.55%)
Jun 25, 2013 46.58 46.69 44.95 45.72 107,480 -0.59(-1.26%)
Jun 24, 2013 46.68 46.73 45.80 46.30 115,884 -0.93(-1.97%)
Jun 21, 2013 47.00 47.25 46.07 47.23 207,662 +0.35(+0.74%)
Jun 20, 2013 46.60 47.18 46.29 46.89 104,695 -0.33(-0.69%)
Jun 19, 2013 47.41 47.58 47.13 47.21 95,858 -0.32(-0.67%)
Jun 18, 2013 47.05 47.76 47.05 47.53 84,396 +0.38(+0.81%)
Jun 17, 2013 46.60 47.22 46.40 47.15 127,926 +0.83(+1.78%)
Jun 14, 2013 46.53 46.82 46.13 46.32 53,221 -0.25(-0.54%)
Jun 13, 2013 45.61 46.65 45.61 46.57 77,506 +0.54(+1.17%)
Jun 12, 2013 46.53 46.64 45.92 46.03 95,007 -0.37(-0.81%)
Jun 11, 2013 45.73 46.53 45.56 46.41 82,870 +0.00(+0.00%)
Jun 10, 2013 46.61 46.91 45.89 46.41 69,167 -0.19(-0.41%)
Jun 07, 2013 46.25 46.71 46.15 46.60 79,995 +0.39(+0.85%)
Jun 06, 2013 45.70 46.22 45.60 46.21 90,521 +0.47(+1.03%)
Jun 05, 2013 46.37 46.84 45.61 45.74 140,829 -0.89(-1.91%)
Jun 04, 2013 46.89 47.26 46.26 46.63 102,651 -0.35(-0.74%)
Jun 03, 2013 45.84 47.04 45.59 46.97 159,694 +1.29(+2.82%)
May 31, 2013 45.96 46.45 45.66 45.69 144,551 -0.74(-1.59%)
May 30, 2013 46.31 46.60 46.10 46.43 92,040 +0.12(+0.27%)
May 29, 2013 46.21 46.49 46.00 46.30 89,983 -0.29(-0.62%)
May 28, 2013 46.46 47.01 46.01 46.59 143,040 +0.51(+1.10%)
May 24, 2013 45.73 46.14 45.50 46.08 177,581 +0.24(+0.52%)
May 23, 2013 45.96 46.32 45.57 45.84 108,284 -0.53(-1.14%)
May 22, 2013 46.64 46.84 46.14 46.37 141,937 -0.20(-0.43%)
May 21, 2013 46.69 46.69 46.33 46.57 101,085 +0.00(+0.00%)
May 20, 2013 46.38 46.84 46.25 46.57 184,537 +0.01(+0.02%)
May 17, 2013 46.41 47.17 46.19 46.56 205,132 +0.20(+0.43%)
May 16, 2013 44.68 46.78 44.37 46.36 1,722,663 +2.37(+5.39%)
May 15, 2013 43.73 44.29 43.51 43.99 188,303 +0.10(+0.22%)
May 13, 2013 43.53 43.90 43.44 43.89 76,458 +0.25(+0.57%)
May 10, 2013 43.72 43.72 43.43 43.64 68,207 +0.01(+0.02%)
May 09, 2013 44.16 44.23 43.47 43.63 48,621 -0.36(-0.83%)
May 08, 2013 43.68 44.14 43.56 44.00 125,704 +0.24(+0.55%)
May 07, 2013 43.43 43.80 43.19 43.76 126,952 +0.36(+0.82%)
May 06, 2013 43.90 43.97 43.10 43.40 112,612 -0.36(-0.81%)
May 03, 2013 42.45 43.93 41.17 43.76 252,249 +2.59(+6.30%)
May 02, 2013 40.80 41.24 40.55 41.17 208,252 +0.61(+1.51%)
May 01, 2013 41.04 41.17 40.48 40.55 156,434 -0.69(-1.68%)
Apr 30, 2013 40.59 41.33 40.59 41.24 115,898 +0.45(+1.11%)
Apr 29, 2013 40.81 41.27 40.57 40.79 83,342 +0.05(+0.12%)
Apr 26, 2013 41.14 41.13 40.39 40.74 141,122 -0.38(-0.93%)
Apr 25, 2013 41.13 41.38 40.99 41.13 45,727 +0.22(+0.54%)
Apr 24, 2013 39.94 40.93 39.94 40.91 47,421 +0.89(+2.23%)
Apr 23, 2013 39.56 40.03 39.32 40.01 88,242 +0.76(+1.93%)
Apr 22, 2013 39.87 39.87 38.98 39.26 150,389 -0.49(-1.23%)
Apr 19, 2013 39.85 39.94 39.59 39.75 99,326 -0.07(-0.17%)
Apr 18, 2013 40.37 40.47 39.72 39.81 159,888 -0.36(-0.91%)
Apr 17, 2013 40.39 40.44 39.92 40.18 152,919 -0.40(-0.99%)
Apr 16, 2013 40.27 40.75 40.13 40.58 127,349 +0.52(+1.29%)
Apr 15, 2013 40.72 40.84 39.96 40.06 145,072 -0.82(-2.00%)
Apr 12, 2013 41.18 41.29 40.77 40.88 60,066 -0.39(-0.95%)
Apr 11, 2013 41.42 41.55 41.05 41.27 72,081 -0.23(-0.56%)
Apr 10, 2013 40.54 41.73 40.40 41.50 237,914 +1.14(+2.83%)
Apr 09, 2013 40.58 40.71 40.33 40.36 121,654 -0.20(-0.50%)
Apr 08, 2013 40.30 40.64 40.20 40.56 100,966 +0.25(+0.62%)
Apr 05, 2013 39.80 40.37 39.77 40.31 67,512 +0.00(+0.00%)
Apr 04, 2013 40.19 40.59 40.18 40.31 94,754 +0.02(+0.05%)
Apr 03, 2013 40.64 40.92 40.22 40.29 87,032 -0.54(-1.32%)
Apr 02, 2013 41.35 41.55 40.59 40.83 122,226 -0.38(-0.93%)
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.