Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 45.10 45.89 45.04 45.40 2,232,862 +0.29(+0.63%)
Jun 26, 2013 45.63 45.64 44.39 45.12 0 +0.31(+0.68%)
Jun 25, 2013 45.26 45.57 44.70 44.81 0 +0.18(+0.41%)
Jun 24, 2013 44.76 45.03 44.34 44.63 0 -0.52(-1.16%)
Jun 21, 2013 45.41 45.75 44.71 45.16 1,307,760 +0.00(+0.00%)
Jun 20, 2013 46.51 46.57 44.96 45.16 0 -1.60(-3.43%)
Jun 19, 2013 47.53 47.90 46.72 46.76 0 -0.67(-1.41%)
Jun 18, 2013 47.09 48.14 47.05 47.43 0 +0.30(+0.63%)
Jun 17, 2013 47.41 47.90 47.11 47.13 0 +0.17(+0.37%)
Jun 14, 2013 47.65 47.65 46.82 46.96 0 -0.47(-0.99%)
Jun 13, 2013 46.92 47.85 46.64 47.43 1,008,253 +0.60(+1.28%)
Jun 12, 2013 47.68 48.22 46.75 46.83 777,842 -0.68(-1.43%)
Jun 11, 2013 47.48 48.08 47.16 47.50 766,672 -0.38(-0.80%)
Jun 10, 2013 47.67 48.26 47.18 47.89 0 +0.23(+0.48%)
Jun 07, 2013 47.06 47.70 46.58 47.66 0 +0.98(+2.11%)
Jun 06, 2013 45.91 46.68 45.91 46.67 0 +0.73(+1.58%)
Jun 05, 2013 45.95 46.67 45.88 45.95 0 -0.12(-0.27%)
Jun 04, 2013 45.96 46.78 45.80 46.07 0 +0.07(+0.15%)
Jun 03, 2013 46.24 46.46 45.54 46.01 1,369,254 -0.26(-0.56%)
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%)
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.