Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 47.26 47.54 46.24 46.26 1,548,651 -0.93(-1.96%)
May 30, 2013 47.40 48.43 47.11 47.19 0 -0.04(-0.08%)
May 29, 2013 48.33 48.38 46.96 47.23 1,278,293 -1.14(-2.35%)
May 28, 2013 48.54 48.90 48.13 48.36 598,603 -0.05(-0.10%)
May 24, 2013 48.64 48.80 48.19 48.41 0 -0.62(-1.27%)
May 23, 2013 47.78 49.06 47.59 49.03 0 +0.87(+1.80%)
May 22, 2013 48.70 49.20 47.82 48.16 0 -0.81(-1.66%)
May 21, 2013 48.86 49.37 48.52 48.97 0 +0.42(+0.86%)
May 20, 2013 48.92 48.94 48.33 48.55 0 -0.35(-0.72%)
May 17, 2013 48.62 49.14 48.54 48.91 0 +0.29(+0.59%)
May 16, 2013 49.49 49.88 48.32 48.62 1,569,197 -0.39(-0.80%)
May 15, 2013 47.81 49.45 47.71 49.01 0 +2.47(+5.31%)
May 13, 2013 46.45 46.90 46.35 46.54 0 +0.12(+0.27%)
May 10, 2013 46.23 46.78 46.10 46.42 0 +0.09(+0.21%)
May 09, 2013 46.52 46.82 45.94 46.32 0 -0.40(-0.85%)
May 08, 2013 46.51 46.92 46.22 46.72 0 +0.00(+0.00%)
May 07, 2013 46.77 47.10 46.48 46.72 0 -0.06(-0.12%)
May 06, 2013 46.05 46.96 45.96 46.78 0 +0.99(+2.16%)
May 03, 2013 45.16 46.05 44.69 45.79 0 +1.10(+2.46%)
May 02, 2013 45.39 45.64 44.69 44.69 0 -0.48(-1.07%)
May 01, 2013 43.41 47.71 43.37 45.17 0 +0.47(+1.06%)
Apr 30, 2013 43.52 44.77 43.22 44.70 1,627,204 +1.29(+2.98%)
Apr 29, 2013 44.04 44.23 43.29 43.41 1,195,639 -0.37(-0.85%)
Apr 26, 2013 44.27 44.27 43.66 43.78 953,547 -0.63(-1.41%)
Apr 25, 2013 43.45 44.43 43.31 44.40 0 +1.08(+2.50%)
Apr 24, 2013 42.34 43.33 42.34 43.32 0 +0.80(+1.88%)
Apr 23, 2013 42.28 42.56 41.95 42.52 520,388 +0.50(+1.20%)
Apr 22, 2013 41.74 42.14 41.16 42.02 631,834 +0.36(+0.87%)
Apr 19, 2013 41.53 41.81 41.31 41.66 742,034 +0.16(+0.39%)
Apr 18, 2013 41.94 42.12 41.12 41.50 1,035,297 -0.52(-1.24%)
Apr 17, 2013 42.26 42.54 41.66 42.02 803,496 -0.63(-1.47%)
Apr 16, 2013 42.27 42.65 41.94 42.65 764,442 +0.75(+1.79%)
Apr 15, 2013 41.96 42.15 41.72 41.90 783,866 -0.17(-0.41%)
Apr 12, 2013 42.07 42.37 41.74 42.07 2,193,339 -0.05(-0.11%)
Apr 11, 2013 43.43 43.54 42.08 42.11 2,701,634 -1.45(-3.33%)
Apr 10, 2013 42.31 43.77 42.21 43.57 1,434,225 +1.31(+3.10%)
Apr 09, 2013 42.07 42.52 41.88 42.26 807,304 +0.19(+0.45%)
Apr 08, 2013 42.18 42.31 41.72 42.07 616,553 -0.13(-0.31%)
Apr 05, 2013 41.68 42.47 41.61 42.20 580,728 -0.12(-0.29%)
Apr 04, 2013 42.35 42.38 42.04 42.32 947,262 -0.14(-0.34%)
Apr 03, 2013 42.64 43.10 42.10 42.47 1,352,878 -0.36(-0.84%)
Apr 02, 2013 42.60 43.29 42.26 42.83 1,110,052 +1.13(+2.72%)
Apr 01, 2013 42.26 42.64 41.63 41.69 1,244,035 -0.74(-1.73%)
Mar 28, 2013 41.72 42.53 41.66 42.43 854,944 +0.74(+1.78%)
Mar 27, 2013 41.69 42.05 41.64 41.69 1,089,486 -0.40(-0.95%)
Mar 26, 2013 42.36 42.43 41.85 42.09 765,401 +0.07(+0.16%)
Mar 25, 2013 42.06 42.09 41.71 42.02 727,249 +0.15(+0.36%)
Mar 22, 2013 41.63 42.25 41.52 41.87 785,777 +0.37(+0.89%)
Mar 21, 2013 41.44 41.86 41.44 41.50 864,391 -0.36(-0.86%)
Mar 20, 2013 40.99 42.01 40.97 41.86 981,225 +1.04(+2.54%)
Mar 19, 2013 40.94 41.25 40.37 40.82 576,934 -0.09(-0.23%)
Mar 18, 2013 40.55 41.17 40.36 40.92 570,504 -0.09(-0.23%)
Mar 15, 2013 41.20 41.73 40.92 41.01 1,314,600 -0.31(-0.76%)
Mar 14, 2013 41.29 41.48 41.01 41.33 1,042,715 +0.10(+0.25%)
Mar 13, 2013 41.29 41.45 40.95 41.22 722,277 -0.07(-0.16%)
Mar 12, 2013 41.24 41.50 40.96 41.29 860,398 -0.11(-0.28%)
Mar 11, 2013 41.00 41.45 40.80 41.40 1,684,708 +0.03(+0.07%)
Mar 08, 2013 40.60 41.43 40.60 41.37 1,479,733 +0.78(+1.92%)
Mar 07, 2013 40.24 40.63 39.96 40.59 2,574,296 +0.43(+1.06%)
Mar 06, 2013 40.51 40.68 40.05 40.17 1,508,799 -0.29(-0.73%)
Mar 05, 2013 39.17 40.59 38.72 40.46 2,280,093 +1.54(+3.95%)
Mar 04, 2013 39.03 39.41 38.50 38.92 1,311,837 -0.24(-0.61%)
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.