Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 42.53 42.64 41.92 41.93 6,124,901 -0.73(-1.70%)
May 30, 2013 42.54 43.08 42.43 42.66 5,570,481 +0.26(+0.61%)
May 29, 2013 42.78 42.88 42.15 42.40 5,326,857 -0.62(-1.45%)
May 28, 2013 43.15 43.53 42.85 43.02 5,507,974 +0.32(+0.74%)
May 24, 2013 42.99 42.99 42.51 42.70 6,318,317 -0.47(-1.10%)
May 23, 2013 43.12 43.62 43.00 43.18 4,968,080 -0.14(-0.33%)
May 22, 2013 43.59 44.22 43.11 43.32 5,793,902 -0.17(-0.40%)
May 21, 2013 43.44 43.72 43.11 43.49 5,352,557 +0.09(+0.22%)
May 20, 2013 44.09 44.12 43.29 43.40 5,378,661 -0.69(-1.57%)
May 17, 2013 44.15 44.35 43.66 44.09 4,770,825 -0.03(-0.07%)
May 16, 2013 44.61 44.61 44.03 44.12 4,842,746 -0.62(-1.38%)
May 15, 2013 44.11 45.04 44.11 44.74 6,830,221 +0.73(+1.67%)
May 13, 2013 42.79 44.03 42.65 44.01 24,281,354 +1.14(+2.66%)
May 10, 2013 42.20 42.86 42.13 42.86 19,541,272 +0.20(+0.48%)
May 09, 2013 42.68 42.95 42.50 42.66 16,331,837 +0.03(+0.07%)
May 08, 2013 42.40 42.83 42.35 42.63 6,943,296 +0.27(+0.65%)
May 07, 2013 42.63 42.68 42.11 42.36 8,083,075 -0.23(-0.55%)
May 06, 2013 43.02 43.13 42.46 42.59 5,906,440 -0.41(-0.95%)
May 03, 2013 43.15 43.04 42.77 43.00 4,358,107 +0.23(+0.53%)
May 02, 2013 42.47 42.87 42.34 42.77 5,197,655 +0.36(+0.85%)
May 01, 2013 43.08 43.11 42.34 42.41 7,404,822 -0.89(-2.06%)
Apr 30, 2013 43.71 43.71 43.13 43.30 5,984,307 -0.49(-1.12%)
Apr 29, 2013 44.25 44.28 43.62 43.79 6,207,637 -0.35(-0.80%)
Apr 26, 2013 44.14 44.24 44.08 44.15 4,422,013 +0.02(+0.05%)
Apr 25, 2013 44.08 44.18 43.02 44.12 9,504,224 +0.30(+0.68%)
Apr 24, 2013 45.28 45.61 43.80 43.83 8,541,702 -1.78(-3.91%)
Apr 23, 2013 45.30 45.67 44.97 45.61 5,136,696 +0.59(+1.30%)
Apr 22, 2013 44.93 45.06 44.56 45.02 3,495,421 +0.13(+0.28%)
Apr 19, 2013 44.22 44.91 44.08 44.90 6,265,454 +0.88(+2.01%)
Apr 18, 2013 44.94 44.97 43.92 44.01 5,241,798 -0.92(-2.05%)
Apr 17, 2013 44.55 45.06 44.36 44.94 5,304,241 +0.23(+0.51%)
Apr 16, 2013 44.41 44.83 44.21 44.71 5,283,762 +0.54(+1.22%)
Apr 15, 2013 44.58 45.15 44.16 44.17 7,159,546 -0.80(-1.77%)
Apr 12, 2013 45.17 45.62 44.85 44.97 6,024,625 -0.38(-0.84%)
Apr 11, 2013 45.08 45.55 45.02 45.35 5,177,129 +0.32(+0.71%)
Apr 10, 2013 44.74 45.10 44.73 45.03 4,142,409 +0.66(+1.50%)
Apr 09, 2013 44.54 44.75 44.24 44.37 5,301,351 -0.06(-0.14%)
Apr 08, 2013 44.19 44.43 43.69 44.43 4,721,580 +0.27(+0.60%)
Apr 05, 2013 44.14 44.26 43.96 44.16 3,839,231 -0.35(-0.79%)
Apr 04, 2013 44.45 44.79 44.22 44.51 3,858,837 +0.06(+0.14%)
Apr 03, 2013 44.31 44.75 44.24 44.45 7,115,479 +0.27(+0.62%)
Apr 02, 2013 44.28 44.68 44.01 44.18 5,167,373 -0.09(-0.19%)
Apr 01, 2013 44.31 44.41 43.96 44.26 4,691,885 -0.14(-0.32%)
Mar 28, 2013 44.19 44.52 44.04 44.40 5,401,274 +0.33(+0.75%)
Mar 27, 2013 43.81 44.15 43.75 44.08 4,370,812 +0.06(+0.14%)
Mar 26, 2013 43.71 44.32 43.61 44.01 6,532,787 +0.52(+1.20%)
Mar 25, 2013 43.55 43.62 43.21 43.49 5,979,256 +0.04(+0.09%)
Mar 22, 2013 43.20 43.53 43.11 43.45 3,596,854 +0.38(+0.89%)
Mar 21, 2013 43.04 43.23 42.91 43.07 3,456,208 -0.17(-0.40%)
Mar 20, 2013 43.04 43.36 43.02 43.24 4,866,933 +0.40(+0.93%)
Mar 19, 2013 42.87 42.97 42.61 42.84 4,269,352 +0.10(+0.24%)
Mar 18, 2013 42.72 42.97 42.64 42.74 5,021,712 -0.37(-0.85%)
Mar 15, 2013 42.75 43.11 42.53 43.11 13,638,653 +0.05(+0.11%)
Mar 14, 2013 43.36 43.51 42.86 43.06 6,857,379 +0.01(+0.02%)
Mar 13, 2013 43.12 43.22 43.00 43.05 4,635,108 -0.02(-0.04%)
Mar 12, 2013 43.05 43.34 42.97 43.07 4,952,881 +0.01(+0.02%)
Mar 11, 2013 43.05 43.19 42.84 43.06 6,095,556 -0.07(-0.16%)
Mar 08, 2013 43.40 43.47 42.98 43.13 6,174,024 -0.15(-0.34%)
Mar 07, 2013 43.07 43.44 43.07 43.28 4,606,980 +0.21(+0.49%)
Mar 06, 2013 43.46 43.53 42.94 43.07 8,681,635 -0.36(-0.83%)
Mar 05, 2013 42.98 43.58 42.93 43.43 6,224,280 +0.61(+1.42%)
Mar 04, 2013 42.74 42.93 42.64 42.82 5,658,920 -0.02(-0.04%)
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.