Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 46.60 46.89 46.16 46.16 2,662,758 -0.54(-1.16%)
Jun 27, 2013 46.26 46.84 46.22 46.70 1,482,350 +0.81(+1.77%)
Jun 26, 2013 44.94 45.98 44.87 45.89 2,230,614 +1.53(+3.45%)
Jun 25, 2013 44.37 44.74 44.04 44.36 1,715,015 +0.37(+0.84%)
Jun 24, 2013 44.00 44.71 43.42 43.99 2,270,501 -0.60(-1.35%)
Jun 21, 2013 47.60 48.10 42.21 44.59 8,563,397 +0.02(+0.04%)
Jun 20, 2013 47.07 47.19 44.25 44.57 3,445,600 -2.90(-6.11%)
Jun 19, 2013 48.22 48.41 47.44 47.47 1,211,154 -0.74(-1.53%)
Jun 18, 2013 47.18 48.30 46.81 48.21 1,120,866 +1.09(+2.31%)
Jun 17, 2013 46.88 47.33 46.69 47.12 1,118,572 +0.71(+1.53%)
Jun 14, 2013 46.82 47.31 46.37 46.41 1,145,091 -0.58(-1.23%)
Jun 13, 2013 45.85 47.09 45.78 46.99 993,209 +1.11(+2.42%)
Jun 12, 2013 46.96 47.10 45.85 45.88 782,848 -0.72(-1.55%)
Jun 11, 2013 46.61 46.77 46.08 46.60 1,086,741 -0.49(-1.04%)
Jun 10, 2013 47.20 47.45 46.70 47.09 1,458,434 -0.11(-0.23%)
Jun 07, 2013 46.89 47.24 46.69 47.20 1,337,055 +0.67(+1.44%)
Jun 06, 2013 45.59 46.55 45.37 46.53 1,327,050 +1.00(+2.20%)
Jun 05, 2013 46.05 46.45 45.37 45.53 1,228,195 -0.59(-1.28%)
Jun 04, 2013 46.78 47.56 45.83 46.12 1,540,292 -0.77(-1.64%)
Jun 03, 2013 46.70 46.90 45.69 46.89 1,284,197 +0.12(+0.26%)
May 31, 2013 46.82 47.68 46.61 46.77 1,661,051 -0.14(-0.30%)
May 30, 2013 46.99 47.45 46.72 46.91 1,470,617 +0.24(+0.51%)
May 29, 2013 46.59 46.94 46.31 46.67 1,289,723 -0.27(-0.58%)
May 28, 2013 47.42 48.10 46.84 46.94 1,726,712 +0.23(+0.49%)
May 24, 2013 46.67 47.01 46.43 46.71 1,619,929 -0.34(-0.72%)
May 23, 2013 46.92 47.14 46.50 47.05 1,258,381 -0.37(-0.78%)
May 22, 2013 48.27 48.63 47.13 47.42 1,106,886 -0.86(-1.78%)
May 21, 2013 47.91 48.54 47.84 48.28 1,326,978 +0.44(+0.92%)
May 20, 2013 47.84 48.02 47.50 47.84 1,973,230 -0.83(-1.71%)
May 17, 2013 47.87 48.71 47.78 48.67 1,062,912 +0.95(+1.99%)
May 16, 2013 48.30 48.86 47.57 47.72 1,638,942 -0.70(-1.45%)
May 15, 2013 48.01 48.71 47.98 48.42 1,472,447 +1.35(+2.87%)
May 13, 2013 46.88 47.21 46.65 47.07 915,501 +0.09(+0.19%)
May 10, 2013 47.18 47.51 46.72 46.98 1,127,217 -0.13(-0.28%)
May 09, 2013 47.04 47.22 46.56 47.11 967,018 +0.02(+0.04%)
May 08, 2013 46.66 47.14 46.56 47.09 1,223,411 +0.27(+0.58%)
May 07, 2013 46.18 46.86 45.80 46.82 1,163,362 +0.57(+1.23%)
May 06, 2013 46.22 46.43 45.93 46.25 1,075,892 +0.02(+0.04%)
May 03, 2013 46.47 46.34 45.98 46.23 1,468,033 +0.23(+0.50%)
May 02, 2013 45.32 46.04 45.10 46.00 1,100,007 +0.80(+1.77%)
May 01, 2013 45.82 46.16 45.14 45.20 1,609,220 -0.84(-1.82%)
Apr 30, 2013 45.96 46.84 45.75 46.04 3,733,530 +0.92(+2.04%)
Apr 29, 2013 45.00 45.16 44.77 45.12 1,682,777 +0.30(+0.67%)
Apr 26, 2013 45.00 45.00 44.77 44.82 925,183 -0.18(-0.40%)
Apr 25, 2013 44.76 45.30 44.76 45.00 2,351,426 +0.51(+1.15%)
Apr 24, 2013 44.29 44.61 43.96 44.49 1,267,260 +0.39(+0.88%)
Apr 23, 2013 43.73 44.16 43.50 44.10 1,714,954 +0.71(+1.64%)
Apr 22, 2013 42.88 43.42 42.48 43.39 1,938,747 +0.63(+1.47%)
Apr 19, 2013 41.37 42.79 40.93 42.76 3,387,903 +1.59(+3.86%)
Apr 18, 2013 41.73 41.92 40.68 41.17 2,312,511 -0.36(-0.87%)
Apr 17, 2013 42.03 42.03 40.52 41.53 4,117,496 -0.92(-2.17%)
Apr 16, 2013 42.48 42.72 42.10 42.45 2,820,785 +0.36(+0.86%)
Apr 15, 2013 43.85 43.91 42.09 42.09 2,683,473 -1.90(-4.32%)
Apr 12, 2013 44.53 44.53 43.59 43.99 2,763,085 -1.21(-2.68%)
Apr 11, 2013 43.72 45.28 43.72 45.20 2,923,510 +1.89(+4.36%)
Apr 10, 2013 42.07 43.42 41.75 43.31 3,658,350 +1.63(+3.91%)
Apr 09, 2013 42.56 42.78 41.60 41.68 2,022,985 -0.70(-1.65%)
Apr 08, 2013 41.41 42.45 41.37 42.38 1,486,076 +1.03(+2.49%)
Apr 05, 2013 40.59 41.43 40.34 41.35 1,079,639 +0.24(+0.58%)
Apr 04, 2013 40.53 41.11 40.48 41.11 1,160,189 +0.41(+1.01%)
Apr 03, 2013 42.00 42.45 40.70 40.70 2,686,320 -0.79(-1.90%)
Apr 02, 2013 41.50 41.81 41.30 41.49 1,500,246 +0.31(+0.75%)
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.