Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 47.61 48.49 47.40 48.09 1,976,718 +0.48(+1.01%)
Jul 30, 2013 46.15 47.66 44.80 47.61 3,177,817 +1.40(+3.02%)
Jul 29, 2013 45.90 46.41 45.66 46.21 1,090,334 +0.10(+0.22%)
Jul 26, 2013 46.08 46.33 45.91 46.11 798,471 -0.15(-0.33%)
Jul 25, 2013 46.15 46.32 45.69 46.26 926,613 +0.07(+0.16%)
Jul 24, 2013 45.77 46.22 45.62 46.19 896,391 +0.42(+0.92%)
Jul 23, 2013 46.28 46.28 45.72 45.77 553,247 -0.20(-0.44%)
Jul 22, 2013 46.31 46.51 45.92 45.97 569,289 -0.17(-0.36%)
Jul 19, 2013 45.96 46.17 45.67 46.14 1,090,047 +0.28(+0.60%)
Jul 18, 2013 45.29 45.90 45.22 45.86 1,177,769 +0.63(+1.38%)
Jul 17, 2013 45.02 45.48 44.68 45.24 725,257 +0.48(+1.07%)
Jul 16, 2013 45.56 45.57 44.44 44.76 885,980 -0.68(-1.50%)
Jul 15, 2013 45.26 45.62 45.08 45.44 1,219,492 +0.29(+0.64%)
Jul 12, 2013 45.30 45.32 44.70 45.15 1,189,979 -0.11(-0.24%)
Jul 11, 2013 45.88 45.97 44.84 45.26 1,344,719 -0.03(-0.06%)
Jul 10, 2013 44.79 45.37 44.47 45.29 1,099,232 +0.28(+0.61%)
Jul 09, 2013 44.81 45.08 44.50 45.01 1,549,306 +0.51(+1.14%)
Jul 08, 2013 44.62 44.92 44.02 44.50 2,791,092 -0.79(-1.75%)
Jul 05, 2013 45.26 45.38 44.89 45.30 525,409 +0.45(+1.00%)
Jul 03, 2013 44.74 45.26 44.66 44.84 915,714 +0.12(+0.26%)
Jul 02, 2013 44.76 45.08 44.06 44.73 1,227,193 -0.05(-0.11%)
Jul 01, 2013 44.74 45.45 44.69 44.78 632,641 +0.40(+0.90%)
Jun 28, 2013 45.23 45.38 44.36 44.38 1,477,892 -0.97(-2.13%)
Jun 27, 2013 45.56 45.73 45.28 45.35 810,557 +0.15(+0.34%)
Jun 26, 2013 45.20 45.39 44.70 45.19 989,774 +0.42(+0.94%)
Jun 25, 2013 45.22 45.38 44.37 44.77 1,314,740 +0.00(+0.00%)
Jun 24, 2013 44.99 45.21 44.32 44.77 961,533 -0.62(-1.37%)
Jun 21, 2013 45.88 46.04 44.89 45.40 1,430,217 -0.03(-0.06%)
Jun 20, 2013 44.95 46.14 44.95 45.43 1,129,846 -1.09(-2.34%)
Jun 19, 2013 46.99 47.12 46.44 46.52 848,047 -0.42(-0.90%)
Jun 18, 2013 46.33 47.12 46.06 46.94 1,090,773 +0.62(+1.33%)
Jun 17, 2013 45.75 46.46 45.41 46.32 1,506,423 +0.93(+2.05%)
Jun 14, 2013 45.75 46.01 45.13 45.39 786,485 -0.36(-0.79%)
Jun 13, 2013 44.93 45.93 44.54 45.75 1,027,003 +0.65(+1.45%)
Jun 12, 2013 45.91 45.96 44.88 45.10 744,006 -0.40(-0.88%)
Jun 11, 2013 45.06 45.75 44.84 45.50 1,038,813 -0.07(-0.16%)
Jun 10, 2013 45.83 46.01 45.11 45.57 644,345 -0.04(-0.08%)
Jun 07, 2013 44.72 45.64 44.46 45.61 1,074,316 +1.17(+2.63%)
Jun 06, 2013 44.42 44.64 44.01 44.44 1,189,766 +0.04(+0.08%)
Jun 05, 2013 44.88 45.11 44.38 44.40 1,031,685 -0.70(-1.56%)
Jun 04, 2013 45.04 45.59 44.59 45.11 1,629,942 +0.11(+0.24%)
Jun 03, 2013 45.58 45.70 44.72 45.00 1,436,845 -0.49(-1.08%)
May 31, 2013 46.09 46.33 45.49 45.49 970,140 -0.87(-1.88%)
May 30, 2013 46.41 46.47 45.93 46.36 809,369 +0.08(+0.17%)
May 29, 2013 46.38 46.65 45.99 46.28 1,183,335 -0.49(-1.05%)
May 28, 2013 46.68 47.12 46.40 46.78 1,159,785 +0.70(+1.53%)
May 24, 2013 45.78 46.10 45.59 46.07 1,064,254 +0.01(+0.02%)
May 23, 2013 45.19 46.54 44.98 46.07 1,709,910 +0.44(+0.95%)
May 22, 2013 45.62 45.99 45.46 45.63 2,108,846 +0.01(+0.03%)
May 21, 2013 45.72 45.94 45.54 45.62 807,692 -0.23(-0.51%)
May 20, 2013 45.84 45.92 45.51 45.85 1,053,794 -0.11(-0.24%)
May 17, 2013 45.02 45.96 45.02 45.96 965,752 +0.98(+2.18%)
May 16, 2013 45.54 45.62 44.93 44.98 867,126 -0.72(-1.57%)
May 15, 2013 45.49 45.91 45.18 45.70 1,135,499 +1.66(+3.77%)
May 13, 2013 44.74 44.85 43.85 44.03 1,105,629 -0.91(-2.02%)
May 10, 2013 44.64 44.96 44.44 44.94 953,162 +0.31(+0.70%)
May 09, 2013 44.85 44.85 44.33 44.63 607,474 -0.22(-0.49%)
May 08, 2013 44.03 44.87 44.00 44.85 1,104,322 +0.85(+1.93%)
May 07, 2013 43.65 44.11 43.38 44.00 1,324,544 +0.33(+0.76%)
May 06, 2013 43.17 43.73 43.02 43.66 681,693 +0.45(+1.04%)
May 03, 2013 43.22 43.54 43.05 43.21 1,786,439 +0.56(+1.31%)
May 02, 2013 42.38 42.83 42.02 42.66 1,817,119 +0.31(+0.74%)
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.