Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 44.70 44.86 44.31 44.32 592,911 -0.51(-1.14%)
Jun 27, 2013 44.65 44.92 44.46 44.83 390,711 +0.55(+1.23%)
Jun 26, 2013 44.39 44.64 43.74 44.29 346,078 +0.28(+0.63%)
Jun 25, 2013 43.40 44.18 43.05 44.01 575,166 +1.10(+2.57%)
Jun 24, 2013 43.58 43.60 42.55 42.91 615,583 -1.20(-2.71%)
Jun 21, 2013 44.20 44.63 43.32 44.10 955,706 +0.28(+0.65%)
Jun 20, 2013 44.32 44.47 43.54 43.82 796,802 -1.04(-2.31%)
Jun 19, 2013 45.31 45.54 44.83 44.85 680,795 -0.45(-1.00%)
Jun 18, 2013 45.15 45.31 44.94 45.31 700,275 +0.23(+0.50%)
Jun 17, 2013 45.68 45.89 44.69 45.08 431,633 -0.19(-0.42%)
Jun 14, 2013 45.36 46.06 45.10 45.27 572,147 -0.15(-0.34%)
Jun 13, 2013 44.73 45.53 44.55 45.42 931,233 +0.69(+1.55%)
Jun 12, 2013 45.23 45.47 44.64 44.73 590,579 -0.13(-0.29%)
Jun 11, 2013 45.04 45.48 44.60 44.86 457,163 -0.83(-1.82%)
Jun 10, 2013 46.04 46.40 45.52 45.69 508,716 -0.08(-0.18%)
Jun 07, 2013 44.94 46.23 44.80 45.77 478,713 +1.18(+2.65%)
Jun 06, 2013 43.92 44.62 43.91 44.59 661,083 +0.69(+1.56%)
Jun 05, 2013 44.78 44.95 43.57 43.91 1,224,755 -1.12(-2.49%)
Jun 04, 2013 45.47 45.95 44.79 45.03 700,994 -0.55(-1.22%)
Jun 03, 2013 46.04 46.28 44.76 45.58 682,357 -0.38(-0.82%)
May 31, 2013 46.06 46.65 45.93 45.96 883,888 -0.23(-0.49%)
May 30, 2013 46.12 46.60 46.03 46.19 857,493 +0.15(+0.32%)
May 29, 2013 45.98 46.41 45.61 46.04 619,667 -0.30(-0.64%)
May 28, 2013 46.56 46.99 45.89 46.34 876,106 +0.71(+1.55%)
May 24, 2013 45.73 45.91 44.80 45.63 469,467 -0.36(-0.79%)
May 23, 2013 44.80 46.20 44.65 46.00 798,610 +0.20(+0.45%)
May 22, 2013 46.71 47.06 45.39 45.79 747,011 -0.88(-1.89%)
May 21, 2013 46.65 47.16 46.56 46.68 794,904 +0.20(+0.42%)
May 20, 2013 45.96 47.03 45.93 46.48 1,101,250 +0.90(+1.97%)
May 17, 2013 45.06 45.58 44.99 45.58 745,597 +1.01(+2.27%)
May 16, 2013 44.99 45.40 44.39 44.57 567,311 -0.62(-1.37%)
May 15, 2013 44.56 45.21 44.28 45.19 758,981 +1.46(+3.33%)
May 13, 2013 44.17 44.33 43.63 43.73 572,155 -0.67(-1.50%)
May 10, 2013 44.12 44.49 43.75 44.40 667,386 +0.29(+0.66%)
May 09, 2013 44.14 44.54 43.80 44.11 700,573 -0.15(-0.33%)
May 08, 2013 43.92 44.33 43.80 44.25 1,235,124 +0.08(+0.18%)
May 07, 2013 43.53 44.25 43.35 44.17 1,055,274 +0.83(+1.91%)
May 06, 2013 42.40 43.54 42.40 43.35 1,019,606 +0.94(+2.21%)
May 03, 2013 41.86 43.19 41.18 42.41 1,295,537 +1.23(+2.98%)
May 02, 2013 41.33 41.58 41.03 41.18 907,121 +0.07(+0.16%)
May 01, 2013 41.92 42.01 41.03 41.12 749,062 -1.01(-2.39%)
Apr 30, 2013 41.71 42.13 41.25 42.13 894,640 +0.41(+0.99%)
Apr 29, 2013 41.34 41.87 40.86 41.71 679,457 +0.46(+1.11%)
Apr 26, 2013 41.37 41.54 41.01 41.26 894,626 -0.18(-0.44%)
Apr 25, 2013 41.33 41.84 40.81 41.44 1,227,727 +0.13(+0.32%)
Apr 24, 2013 39.91 41.77 39.91 41.31 2,702,577 +2.63(+6.81%)
Apr 23, 2013 41.24 41.86 38.15 38.67 4,204,597 -2.87(-6.91%)
Apr 22, 2013 41.44 41.61 40.38 41.55 912,646 +0.09(+0.21%)
Apr 19, 2013 40.84 41.76 40.52 41.46 791,437 +0.78(+1.91%)
Apr 18, 2013 41.18 41.37 40.10 40.68 1,163,005 -0.38(-0.94%)
Apr 17, 2013 42.08 42.24 40.58 41.07 1,163,395 -1.47(-3.46%)
Apr 16, 2013 41.64 42.64 41.64 42.54 769,224 +1.31(+3.18%)
Apr 15, 2013 44.12 44.49 41.16 41.23 1,350,302 -3.29(-7.40%)
Apr 12, 2013 43.65 44.52 43.65 44.52 592,450 +0.59(+1.35%)
Apr 11, 2013 44.54 44.78 43.81 43.93 830,951 -0.67(-1.50%)
Apr 10, 2013 42.80 44.74 42.80 44.59 1,053,092 +1.90(+4.45%)
Apr 09, 2013 43.03 43.14 42.28 42.69 855,016 -0.25(-0.57%)
Apr 08, 2013 41.92 42.95 41.92 42.94 992,333 +0.99(+2.35%)
Apr 05, 2013 41.29 42.05 40.33 41.95 1,636,369 +0.24(+0.57%)
Apr 04, 2013 42.03 42.08 41.50 41.71 786,993 -0.30(-0.71%)
Apr 03, 2013 42.14 42.48 41.82 42.01 950,664 -0.28(-0.67%)
Apr 02, 2013 42.62 42.96 42.16 42.29 773,975 -0.27(-0.63%)
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.