Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 43.66 44.67 43.66 43.77 61,287 -0.20(-0.45%)
May 30, 2013 44.28 44.50 43.74 43.96 79,648 -0.33(-0.75%)
May 29, 2013 44.67 45.09 44.17 44.30 26,700 -0.70(-1.55%)
May 28, 2013 45.06 45.35 44.61 44.99 44,891 +0.17(+0.39%)
May 24, 2013 44.89 45.23 44.30 44.82 0 -0.23(-0.50%)
May 23, 2013 43.97 45.07 43.64 45.04 0 +0.71(+1.61%)
May 22, 2013 43.61 44.70 43.37 44.33 0 +0.65(+1.50%)
May 21, 2013 43.99 44.16 42.97 43.68 0 -0.18(-0.41%)
May 20, 2013 44.13 44.51 43.85 43.86 0 -0.45(-1.02%)
May 17, 2013 44.61 44.72 44.16 44.31 0 -0.25(-0.57%)
May 16, 2013 44.72 45.04 44.55 44.56 105,765 -0.39(-0.86%)
May 15, 2013 44.80 44.99 44.77 44.95 0 -0.12(-0.26%)
May 13, 2013 46.43 46.43 45.06 45.07 0 -1.67(-3.58%)
May 10, 2013 47.14 47.14 46.49 46.74 0 -0.20(-0.42%)
May 09, 2013 46.96 47.06 46.17 46.93 0 -0.21(-0.45%)
May 08, 2013 46.90 47.90 46.77 47.14 0 +0.24(+0.51%)
May 07, 2013 46.64 47.05 46.32 46.90 0 +0.59(+1.27%)
May 06, 2013 45.76 46.32 45.76 46.32 0 +0.42(+0.92%)
May 03, 2013 45.18 45.98 44.68 45.89 0 +1.21(+2.72%)
May 02, 2013 43.55 44.72 43.55 44.68 0 +1.13(+2.60%)
May 01, 2013 44.56 45.01 43.02 43.55 0 -1.16(-2.60%)
Apr 30, 2013 44.73 45.23 44.43 44.71 0 +0.08(+0.18%)
Apr 29, 2013 44.46 44.92 44.34 44.63 66,922 +0.21(+0.47%)
Apr 26, 2013 44.38 44.70 44.40 44.42 70,002 -0.07(-0.15%)
Apr 25, 2013 44.13 44.97 43.95 44.48 0 +0.53(+1.21%)
Apr 24, 2013 43.95 44.51 43.81 43.95 51,636 -0.03(-0.07%)
Apr 23, 2013 43.84 44.11 43.70 43.98 37,703 +0.36(+0.83%)
Apr 22, 2013 43.58 43.79 43.46 43.62 80,504 +0.00(+0.00%)
Apr 19, 2013 43.10 43.97 43.07 43.62 84,021 +0.39(+0.89%)
Apr 18, 2013 43.07 43.58 43.04 43.23 102,989 +0.25(+0.59%)
Apr 17, 2013 43.79 43.93 42.95 42.98 108,648 -0.94(-2.15%)
Apr 16, 2013 44.45 44.45 43.64 43.93 100,478 +0.09(+0.22%)
Apr 15, 2013 44.70 44.72 43.81 43.83 145,065 -0.97(-2.16%)
Apr 12, 2013 44.68 45.04 44.68 44.80 40,455 +0.02(+0.05%)
Apr 11, 2013 44.86 45.04 44.68 44.78 46,702 -0.22(-0.48%)
Apr 10, 2013 44.54 45.35 44.52 44.99 95,330 +0.64(+1.44%)
Apr 09, 2013 44.56 44.81 44.32 44.35 77,701 -0.21(-0.47%)
Apr 08, 2013 44.20 44.62 43.66 44.56 135,317 +0.33(+0.74%)
Apr 05, 2013 43.60 44.30 43.39 44.24 79,619 +0.10(+0.23%)
Apr 04, 2013 43.46 44.22 43.46 44.14 82,367 +0.29(+0.66%)
Apr 03, 2013 45.26 45.28 43.74 43.85 106,825 -1.22(-2.71%)
Apr 02, 2013 44.48 45.19 44.48 45.07 139,104 +0.69(+1.56%)
Apr 01, 2013 45.04 45.28 43.73 44.38 160,311 -0.60(-1.33%)
Mar 28, 2013 45.31 45.48 44.40 44.97 217,638 -0.19(-0.42%)
Mar 27, 2013 45.10 45.63 44.95 45.16 179,261 -0.07(-0.16%)
Mar 26, 2013 44.76 45.35 44.48 45.23 172,161 +0.76(+1.72%)
Mar 25, 2013 44.13 44.88 43.71 44.47 111,249 +0.57(+1.29%)
Mar 22, 2013 43.76 44.08 43.57 43.90 130,719 +0.36(+0.82%)
Mar 21, 2013 43.07 43.69 43.07 43.55 280,143 +0.19(+0.44%)
Mar 20, 2013 43.32 43.65 43.04 43.36 130,689 +0.07(+0.17%)
Mar 19, 2013 43.24 43.68 43.06 43.29 260,808 -0.06(-0.13%)
Mar 18, 2013 42.22 43.37 42.22 43.34 432,818 +0.71(+1.67%)
Mar 15, 2013 42.70 42.72 42.12 42.63 142,571 +0.01(+0.03%)
Mar 14, 2013 42.51 42.81 42.45 42.62 102,090 +0.10(+0.24%)
Mar 13, 2013 41.96 42.88 41.96 42.52 66,882 +0.45(+1.07%)
Mar 12, 2013 42.35 42.49 41.90 42.06 92,490 -0.43(-1.01%)
Mar 11, 2013 42.34 42.62 42.14 42.49 40,016 -0.03(-0.06%)
Mar 08, 2013 42.26 42.68 41.74 42.52 53,654 +0.51(+1.22%)
Mar 07, 2013 42.41 42.70 41.77 42.01 44,854 -0.50(-1.18%)
Mar 06, 2013 42.53 42.55 41.91 42.51 58,210 -0.07(-0.15%)
Mar 05, 2013 42.91 43.05 42.15 42.57 80,864 -0.36(-0.83%)
Mar 04, 2013 43.37 43.45 42.60 42.93 39,372 -0.44(-1.02%)
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.