Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 44.94 45.75 44.85 44.91 2,642,999 -0.13(-0.29%)
May 30, 2013 45.08 45.85 44.97 45.04 2,709,290 +0.22(+0.49%)
May 29, 2013 45.81 45.89 44.75 44.82 4,250,774 -1.24(-2.69%)
May 28, 2013 46.34 46.62 45.97 46.06 2,306,083 -0.08(-0.17%)
May 24, 2013 46.29 46.43 45.79 46.14 2,498,771 -0.35(-0.75%)
May 23, 2013 46.57 46.58 45.72 46.49 1,856,530 -0.28(-0.60%)
May 22, 2013 47.30 48.02 46.56 46.77 1,973,335 -0.59(-1.25%)
May 21, 2013 47.24 47.40 46.84 47.36 1,718,388 +0.18(+0.38%)
May 20, 2013 47.23 47.28 46.99 47.18 1,587,431 -0.05(-0.11%)
May 17, 2013 47.00 47.28 46.74 47.23 2,064,299 +0.35(+0.75%)
May 16, 2013 47.25 47.29 46.82 46.88 2,811,971 -0.35(-0.74%)
May 15, 2013 46.81 47.74 46.72 47.23 3,168,201 +0.71(+1.53%)
May 13, 2013 46.42 46.65 46.35 46.52 1,694,941 -0.08(-0.17%)
May 10, 2013 46.17 46.62 45.90 46.60 2,576,121 +0.54(+1.17%)
May 09, 2013 46.92 47.02 45.92 46.06 2,862,538 -0.84(-1.79%)
May 08, 2013 47.37 47.75 46.70 46.90 2,725,536 -0.69(-1.45%)
May 07, 2013 46.47 47.66 46.35 47.59 3,065,061 +1.09(+2.34%)
May 06, 2013 47.26 47.28 46.39 46.50 2,783,959 -0.75(-1.59%)
May 03, 2013 47.39 47.57 47.08 47.25 2,172,200 +0.02(+0.04%)
May 02, 2013 47.65 47.86 46.71 47.23 3,132,487 -0.43(-0.90%)
May 01, 2013 48.37 48.45 47.56 47.66 2,578,856 -0.78(-1.61%)
Apr 30, 2013 48.34 48.50 48.21 48.44 2,034,416 +0.09(+0.19%)
Apr 29, 2013 48.03 48.46 47.83 48.35 1,642,720 +0.40(+0.83%)
Apr 26, 2013 47.96 48.15 47.88 47.95 2,284,506 +0.07(+0.15%)
Apr 25, 2013 47.90 48.17 47.72 47.88 2,131,927 +0.13(+0.27%)
Apr 24, 2013 47.57 47.90 47.31 47.75 1,751,290 +0.19(+0.40%)
Apr 23, 2013 47.32 47.56 46.91 47.56 1,670,201 +0.25(+0.53%)
Apr 22, 2013 47.74 47.75 47.22 47.31 1,839,547 -0.46(-0.96%)
Apr 19, 2013 46.89 47.77 46.81 47.77 2,712,746 +1.05(+2.25%)
Apr 18, 2013 47.00 47.22 46.64 46.72 2,690,325 -0.29(-0.62%)
Apr 17, 2013 46.88 47.08 46.62 47.01 2,497,409 +0.03(+0.06%)
Apr 16, 2013 46.93 47.20 46.26 46.98 2,376,667 +0.21(+0.45%)
Apr 15, 2013 47.15 47.42 46.77 46.77 2,424,416 -0.46(-0.97%)
Apr 12, 2013 46.85 47.32 46.85 47.23 1,727,207 +0.22(+0.47%)
Apr 11, 2013 47.24 47.24 46.85 47.01 1,504,108 -0.09(-0.19%)
Apr 10, 2013 46.81 47.21 46.66 47.10 2,175,410 +0.47(+1.01%)
Apr 09, 2013 46.77 47.06 46.48 46.63 2,934,425 -0.05(-0.11%)
Apr 08, 2013 46.46 46.84 46.36 46.68 3,824,343 +0.19(+0.41%)
Apr 05, 2013 45.91 46.66 45.82 46.49 3,653,600 +0.35(+0.76%)
Apr 04, 2013 45.58 46.16 45.46 46.14 3,258,927 +0.62(+1.36%)
Apr 03, 2013 45.11 45.56 45.03 45.52 4,587,310 +0.55(+1.22%)
Apr 02, 2013 44.81 44.99 44.76 44.97 3,301,520 +0.24(+0.54%)
Apr 01, 2013 44.51 44.81 44.38 44.73 2,467,426 +0.20(+0.45%)
Mar 28, 2013 44.04 44.57 43.96 44.53 2,786,860 +0.45(+1.02%)
Mar 27, 2013 43.88 44.19 43.70 44.08 3,007,562 +0.35(+0.80%)
Mar 26, 2013 43.15 43.81 43.10 43.73 2,641,278 +0.14(+0.32%)
Mar 25, 2013 43.85 43.99 43.29 43.59 9,698,585 -0.21(-0.48%)
Mar 22, 2013 43.67 43.95 43.58 43.80 7,463,224 +0.13(+0.30%)
Mar 21, 2013 43.75 43.87 43.60 43.67 1,470,698 -0.21(-0.48%)
Mar 20, 2013 43.74 44.02 43.64 43.88 1,750,163 +0.29(+0.67%)
Mar 19, 2013 43.51 43.73 43.23 43.59 2,645,138 +0.23(+0.53%)
Mar 18, 2013 43.38 43.65 43.30 43.36 1,793,656 -0.20(-0.46%)
Mar 15, 2013 43.39 43.83 43.22 43.56 4,742,852 +0.00(+0.00%)
Mar 14, 2013 43.31 43.59 43.21 43.56 2,288,415 +0.26(+0.60%)
Mar 13, 2013 43.05 43.33 42.84 43.30 1,783,689 +0.26(+0.60%)
Mar 12, 2013 42.96 43.06 42.72 43.04 2,279,488 +0.08(+0.19%)
Mar 11, 2013 42.64 43.05 42.51 42.96 3,933,480 +0.18(+0.42%)
Mar 08, 2013 42.91 42.99 42.48 42.78 2,463,357 -0.09(-0.21%)
Mar 07, 2013 43.14 43.39 42.78 42.87 1,965,828 -0.18(-0.42%)
Mar 06, 2013 43.29 43.47 42.88 43.05 2,378,767 -0.29(-0.67%)
Mar 05, 2013 43.55 43.72 43.31 43.34 2,922,488 -0.13(-0.30%)
Mar 04, 2013 42.83 43.64 42.77 43.47 2,909,090 +0.62(+1.45%)
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.