Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 48.73 49.32 48.34 48.34 3,332,860 -0.85(-1.73%)
May 30, 2013 48.91 49.70 48.85 49.19 3,751,051 +0.34(+0.70%)
May 29, 2013 49.06 49.15 48.38 48.85 2,622,164 -0.57(-1.15%)
May 28, 2013 49.72 50.00 49.07 49.42 2,592,885 +0.21(+0.43%)
May 24, 2013 48.59 49.34 48.36 49.21 2,732,587 +0.23(+0.47%)
May 23, 2013 48.60 49.28 48.46 48.98 3,016,995 -0.02(-0.04%)
May 22, 2013 49.43 49.93 48.72 49.00 4,383,408 -0.43(-0.87%)
May 21, 2013 48.81 49.61 48.81 49.43 4,511,792 +0.58(+1.19%)
May 20, 2013 48.38 49.09 48.26 48.85 4,031,224 +0.18(+0.37%)
May 17, 2013 48.03 48.67 47.55 48.67 5,840,725 +0.79(+1.65%)
May 16, 2013 48.41 48.67 47.59 47.88 4,558,117 -0.69(-1.42%)
May 15, 2013 48.25 48.93 47.30 48.57 9,460,179 +1.69(+3.60%)
May 13, 2013 47.02 47.12 46.54 46.88 2,687,695 -0.35(-0.74%)
May 10, 2013 46.62 47.23 46.58 47.23 2,999,538 +0.78(+1.68%)
May 09, 2013 46.59 46.80 46.26 46.45 2,676,769 -0.19(-0.41%)
May 08, 2013 46.54 47.12 46.26 46.64 3,435,782 +0.14(+0.30%)
May 07, 2013 46.07 46.74 45.78 46.50 3,191,611 +0.50(+1.09%)
May 06, 2013 46.01 46.28 45.80 46.00 2,573,770 -0.23(-0.50%)
May 03, 2013 45.25 46.45 44.78 46.23 4,076,754 +1.45(+3.24%)
May 02, 2013 44.65 44.95 44.49 44.78 2,517,663 +0.08(+0.18%)
May 01, 2013 44.54 44.96 44.33 44.70 2,781,608 +0.10(+0.22%)
Apr 30, 2013 44.92 45.09 44.27 44.60 3,654,613 -0.47(-1.04%)
Apr 29, 2013 44.78 45.40 44.76 45.07 2,574,825 +0.44(+0.99%)
Apr 26, 2013 44.71 44.92 44.40 44.63 2,584,539 -0.15(-0.33%)
Apr 25, 2013 44.03 45.18 43.99 44.78 3,948,830 +0.89(+2.03%)
Apr 24, 2013 44.05 44.42 43.66 43.89 2,539,993 -0.06(-0.14%)
Apr 23, 2013 43.65 44.18 43.47 43.95 3,282,859 +0.41(+0.94%)
Apr 22, 2013 43.59 43.82 43.11 43.54 2,376,526 +0.00(+0.00%)
Apr 19, 2013 43.14 43.71 43.04 43.54 2,643,179 +0.60(+1.40%)
Apr 18, 2013 43.59 43.59 42.85 42.94 3,046,541 -0.67(-1.54%)
Apr 17, 2013 43.60 43.71 43.15 43.61 4,381,480 -0.32(-0.73%)
Apr 16, 2013 43.91 44.02 43.64 43.93 2,931,960 +0.51(+1.17%)
Apr 15, 2013 44.10 44.41 43.35 43.42 3,494,114 -1.01(-2.27%)
Apr 12, 2013 44.20 45.39 44.19 44.43 6,256,829 +0.12(+0.27%)
Apr 11, 2013 44.19 45.26 44.19 44.31 5,699,215 -0.05(-0.11%)
Apr 10, 2013 43.94 44.95 43.85 44.36 4,473,266 +0.69(+1.58%)
Apr 09, 2013 43.88 44.11 43.49 43.67 3,450,705 -0.32(-0.73%)
Apr 08, 2013 43.35 44.24 43.33 43.99 5,087,878 +0.60(+1.38%)
Apr 05, 2013 42.92 43.54 42.83 43.39 5,080,529 -0.17(-0.39%)
Apr 04, 2013 42.38 43.88 42.32 43.56 6,727,731 +1.17(+2.76%)
Apr 03, 2013 42.03 42.62 41.74 42.39 5,803,553 +0.36(+0.86%)
Apr 02, 2013 41.89 42.17 41.77 42.03 2,720,911 +0.40(+0.96%)
Apr 01, 2013 41.78 42.20 41.51 41.63 2,696,899 -0.21(-0.50%)
Mar 28, 2013 41.68 41.94 41.33 41.84 5,143,242 +0.11(+0.26%)
Mar 27, 2013 41.78 42.03 41.53 41.73 3,144,761 -0.26(-0.62%)
Mar 26, 2013 42.40 42.45 41.44 41.99 4,981,245 -0.37(-0.87%)
Mar 25, 2013 42.40 42.74 42.17 42.36 4,181,914 -0.30(-0.70%)
Mar 22, 2013 42.34 42.74 42.32 42.66 3,956,449 +0.49(+1.16%)
Mar 21, 2013 42.22 42.89 42.09 42.17 5,903,017 -0.38(-0.89%)
Mar 20, 2013 41.70 42.77 41.70 42.55 6,413,613 +0.88(+2.11%)
Mar 19, 2013 41.56 41.71 40.89 41.67 5,775,345 +0.09(+0.22%)
Mar 18, 2013 41.27 41.77 41.26 41.58 3,276,022 -0.20(-0.48%)
Mar 15, 2013 41.89 42.10 41.38 41.78 6,108,943 -0.37(-0.88%)
Mar 14, 2013 42.28 42.34 41.72 42.15 4,636,084 +0.04(+0.09%)
Mar 13, 2013 41.96 42.47 41.81 42.11 6,586,699 +0.14(+0.33%)
Mar 12, 2013 41.50 42.22 41.50 41.97 4,044,196 +0.26(+0.62%)
Mar 11, 2013 41.43 41.93 41.31 41.71 3,091,726 +0.04(+0.10%)
Mar 08, 2013 41.36 41.75 41.12 41.67 2,882,203 +0.44(+1.07%)
Mar 07, 2013 41.12 41.54 40.96 41.23 4,119,032 +0.15(+0.37%)
Mar 06, 2013 41.36 41.66 41.06 41.08 6,828,105 -0.64(-1.53%)
Mar 05, 2013 41.74 42.18 41.63 41.72 5,802,638 +0.18(+0.43%)
Mar 04, 2013 40.71 41.82 40.71 41.54 5,735,468 +0.86(+2.11%)
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.