Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 44.19 44.19 42.54 43.77 2,522,373 -0.91(-2.04%)
Jun 27, 2013 44.25 45.03 44.25 44.68 1,254,645 +0.64(+1.45%)
Jun 26, 2013 44.22 44.49 43.93 44.04 1,218,862 +0.31(+0.71%)
Jun 25, 2013 43.47 43.92 43.38 43.73 1,190,322 +0.68(+1.58%)
Jun 24, 2013 43.88 43.96 42.70 43.05 1,705,948 -1.30(-2.93%)
Jun 21, 2013 44.72 44.72 43.09 44.35 2,425,831 -0.01(-0.02%)
Jun 20, 2013 45.09 45.23 44.15 44.36 2,245,634 -1.23(-2.70%)
Jun 19, 2013 45.57 45.90 45.45 45.59 1,389,469 -0.10(-0.22%)
Jun 18, 2013 45.30 45.94 45.15 45.69 1,196,028 +0.49(+1.08%)
Jun 17, 2013 45.19 45.66 45.09 45.20 1,181,469 +0.34(+0.76%)
Jun 14, 2013 44.88 45.41 44.60 44.86 1,844,000 +0.25(+0.56%)
Jun 13, 2013 44.08 44.70 43.73 44.61 883,820 +0.46(+1.04%)
Jun 12, 2013 45.39 45.49 44.06 44.15 1,403,206 -0.97(-2.15%)
Jun 11, 2013 45.36 45.88 44.95 45.12 1,149,311 -0.95(-2.06%)
Jun 10, 2013 46.79 46.81 46.04 46.07 984,001 -0.67(-1.43%)
Jun 07, 2013 45.67 46.81 44.74 46.74 1,838,842 +1.32(+2.91%)
Jun 06, 2013 44.68 45.42 44.55 45.42 1,836,118 +0.72(+1.61%)
Jun 05, 2013 44.69 45.00 44.46 44.70 3,014,214 -0.12(-0.27%)
Jun 04, 2013 44.68 44.98 44.49 44.82 2,380,220 +0.12(+0.27%)
Jun 03, 2013 44.48 44.73 43.79 44.70 2,527,098 +0.09(+0.20%)
May 31, 2013 44.12 45.36 44.10 44.61 2,104,000 +0.29(+0.65%)
May 30, 2013 43.70 44.47 43.59 44.32 1,744,774 +0.77(+1.77%)
May 29, 2013 42.87 43.86 42.82 43.55 1,678,280 +0.35(+0.81%)
May 28, 2013 43.60 43.93 43.02 43.20 1,580,998 -0.06(-0.14%)
May 24, 2013 43.33 43.33 42.54 43.26 1,082,667 -0.40(-0.92%)
May 23, 2013 43.27 43.83 43.13 43.66 1,409,931 +0.20(+0.46%)
May 22, 2013 44.25 44.43 43.10 43.46 2,952,042 -0.84(-1.90%)
May 21, 2013 44.57 44.87 44.25 44.30 1,786,988 -0.35(-0.78%)
May 20, 2013 44.37 45.13 44.37 44.65 2,342,363 +0.05(+0.11%)
May 17, 2013 42.78 44.72 42.73 44.60 3,389,283 +2.01(+4.72%)
May 16, 2013 43.74 44.12 42.42 42.59 3,978,197 -2.12(-4.74%)
May 15, 2013 50.26 50.26 43.55 44.71 6,156,994 -4.08(-8.36%)
May 13, 2013 49.07 49.19 48.56 48.79 663,327 -0.50(-1.01%)
May 10, 2013 48.86 49.31 48.66 49.29 649,883 +0.46(+0.94%)
May 09, 2013 48.50 49.28 48.21 48.83 1,259,649 +0.13(+0.27%)
May 08, 2013 47.93 48.77 47.77 48.70 901,053 +0.70(+1.46%)
May 07, 2013 47.82 48.04 47.61 48.00 1,091,395 +0.17(+0.36%)
May 06, 2013 47.32 47.94 47.16 47.83 951,663 +0.55(+1.16%)
May 03, 2013 47.26 47.46 47.14 47.28 977,852 +0.52(+1.11%)
May 02, 2013 46.09 46.78 45.90 46.76 860,173 +0.87(+1.90%)
May 01, 2013 46.59 46.80 45.85 45.89 785,554 -0.96(-2.05%)
Apr 30, 2013 46.24 46.96 46.04 46.85 1,132,594 +0.48(+1.04%)
Apr 29, 2013 45.63 46.61 45.55 46.37 742,731 +0.77(+1.69%)
Apr 26, 2013 45.66 45.89 45.58 45.60 826,964 -0.07(-0.15%)
Apr 25, 2013 45.55 46.21 45.43 45.67 843,505 +0.27(+0.59%)
Apr 24, 2013 45.19 45.68 45.13 45.40 978,468 +0.19(+0.42%)
Apr 23, 2013 44.69 45.26 44.48 45.21 1,294,523 +0.90(+2.03%)
Apr 22, 2013 44.30 44.57 43.58 44.31 1,164,271 +0.08(+0.18%)
Apr 19, 2013 44.48 44.54 43.69 44.23 1,413,008 -0.23(-0.52%)
Apr 18, 2013 45.22 45.24 44.24 44.46 1,069,611 -0.51(-1.13%)
Apr 17, 2013 45.91 45.91 44.78 44.97 931,607 -1.43(-3.08%)
Apr 16, 2013 45.70 46.42 45.33 46.40 1,264,702 +1.16(+2.56%)
Apr 15, 2013 46.23 46.58 45.24 45.24 1,457,528 -1.45(-3.11%)
Apr 12, 2013 48.10 48.15 46.30 46.69 1,757,743 -1.82(-3.75%)
Apr 11, 2013 48.58 48.92 48.17 48.51 1,636,162 -0.10(-0.21%)
Apr 10, 2013 47.96 48.69 47.73 48.61 3,226,366 +0.99(+2.08%)
Apr 09, 2013 47.77 47.89 47.17 47.62 1,300,634 -0.06(-0.13%)
Apr 08, 2013 47.39 47.68 47.12 47.68 1,047,221 +0.42(+0.89%)
Apr 05, 2013 47.23 47.36 46.74 47.26 1,181,373 -0.59(-1.23%)
Apr 04, 2013 47.90 48.03 47.64 47.85 1,224,478 +0.03(+0.06%)
Apr 03, 2013 48.49 48.51 47.52 47.82 2,312,251 -0.46(-0.95%)
Apr 02, 2013 48.59 48.89 48.16 48.28 974,479 -0.22(-0.45%)
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.