Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 40.88 41.04 39.94 40.05 2,350,467 -0.89(-2.18%)
Jun 27, 2013 41.06 41.14 40.69 40.95 1,025,059 +0.22(+0.55%)
Jun 26, 2013 41.22 41.30 40.61 40.72 906,963 +0.01(+0.02%)
Jun 25, 2013 40.85 41.11 40.47 40.72 809,896 +0.35(+0.87%)
Jun 24, 2013 40.92 40.92 40.32 40.37 1,185,288 -1.15(-2.77%)
Jun 21, 2013 42.09 42.13 40.76 41.51 1,112,299 -0.36(-0.86%)
Jun 20, 2013 42.49 42.51 41.59 41.87 817,032 -1.18(-2.74%)
Jun 19, 2013 43.56 43.76 43.05 43.05 551,259 -0.44(-1.01%)
Jun 18, 2013 43.33 43.72 43.30 43.49 855,545 +0.13(+0.29%)
Jun 17, 2013 43.23 43.75 43.02 43.37 763,914 +0.34(+0.78%)
Jun 14, 2013 43.43 43.43 42.92 43.03 686,185 -0.39(-0.90%)
Jun 13, 2013 42.42 43.53 42.42 43.42 851,212 +0.86(+2.03%)
Jun 12, 2013 43.84 43.96 42.35 42.56 1,333,916 -0.89(-2.06%)
Jun 11, 2013 43.87 44.13 43.44 43.45 1,036,198 -1.14(-2.56%)
Jun 10, 2013 44.52 44.95 44.23 44.59 660,755 +0.13(+0.29%)
Jun 07, 2013 43.93 44.53 43.57 44.47 716,693 +0.77(+1.77%)
Jun 06, 2013 43.69 44.08 43.25 43.69 985,027 +0.01(+0.02%)
Jun 05, 2013 44.06 44.33 43.65 43.69 824,823 -0.70(-1.58%)
Jun 04, 2013 44.67 45.09 44.04 44.39 846,748 -0.38(-0.86%)
Jun 03, 2013 44.36 44.83 43.88 44.77 1,335,265 +0.50(+1.14%)
May 31, 2013 44.39 45.09 44.23 44.27 877,286 -0.33(-0.73%)
May 30, 2013 43.95 44.77 43.69 44.59 1,374,358 +0.71(+1.62%)
May 29, 2013 43.24 43.99 43.05 43.88 1,055,486 +0.49(+1.12%)
May 28, 2013 43.29 43.71 43.13 43.40 851,169 +0.69(+1.61%)
May 24, 2013 43.06 43.07 42.25 42.71 647,267 -0.57(-1.33%)
May 23, 2013 42.30 43.41 42.03 43.29 1,021,484 +0.39(+0.91%)
May 22, 2013 44.22 44.29 42.45 42.90 1,906,565 -1.39(-3.14%)
May 21, 2013 44.14 44.44 43.79 44.28 778,741 +0.03(+0.07%)
May 20, 2013 43.95 44.30 43.80 44.25 941,090 +0.35(+0.80%)
May 17, 2013 43.79 44.18 43.69 43.90 1,145,901 +0.25(+0.57%)
May 16, 2013 44.18 44.44 43.58 43.65 919,377 -0.69(-1.55%)
May 15, 2013 44.66 44.66 44.08 44.34 1,108,688 -0.54(-1.21%)
May 13, 2013 44.82 44.95 44.51 44.88 1,247,872 +0.08(+0.18%)
May 10, 2013 44.64 44.83 44.46 44.80 1,287,922 +0.18(+0.41%)
May 09, 2013 44.41 44.83 44.21 44.62 1,673,674 +0.08(+0.18%)
May 08, 2013 44.09 44.56 43.93 44.54 892,945 +0.38(+0.87%)
May 07, 2013 43.58 44.17 43.50 44.16 1,303,477 +0.76(+1.74%)
May 06, 2013 43.15 43.54 42.95 43.40 1,069,693 +0.23(+0.54%)
May 03, 2013 43.33 43.66 42.76 43.17 1,195,405 +0.41(+0.95%)
May 02, 2013 41.50 42.84 41.42 42.76 1,279,040 +1.49(+3.61%)
May 01, 2013 42.39 42.39 41.16 41.27 2,181,348 -1.15(-2.70%)
Apr 30, 2013 42.50 43.26 42.26 42.42 3,127,392 +1.59(+3.90%)
Apr 29, 2013 40.50 41.18 40.39 40.83 1,940,196 +0.46(+1.14%)
Apr 26, 2013 40.77 40.74 40.02 40.37 798,174 -0.37(-0.92%)
Apr 25, 2013 40.74 41.25 40.48 40.74 1,242,575 +0.28(+0.69%)
Apr 24, 2013 40.09 40.55 40.05 40.46 1,037,248 +0.44(+1.09%)
Apr 23, 2013 39.72 40.13 39.43 40.02 1,170,114 +0.51(+1.29%)
Apr 22, 2013 39.25 39.65 38.71 39.51 946,376 +0.40(+1.02%)
Apr 19, 2013 38.72 39.28 38.39 39.11 1,081,362 +0.55(+1.43%)
Apr 18, 2013 38.46 38.70 38.05 38.56 1,316,623 +0.28(+0.73%)
Apr 17, 2013 38.28 38.41 37.67 38.29 1,413,913 -0.28(-0.72%)
Apr 16, 2013 38.76 39.19 38.37 38.56 1,452,041 +0.31(+0.81%)
Apr 15, 2013 40.28 40.30 38.24 38.25 2,341,965 -2.31(-5.70%)
Apr 12, 2013 40.79 41.05 40.34 40.56 1,104,497 -0.57(-1.38%)
Apr 11, 2013 40.79 41.15 40.52 41.13 1,192,131 +0.34(+0.84%)
Apr 10, 2013 40.40 40.86 40.15 40.79 1,065,845 +0.43(+1.07%)
Apr 09, 2013 40.65 40.76 39.83 40.36 1,538,452 -0.17(-0.41%)
Apr 08, 2013 40.29 40.99 40.17 40.52 1,153,448 +0.14(+0.34%)
Apr 05, 2013 39.54 40.42 39.31 40.39 1,255,760 +0.22(+0.54%)
Apr 04, 2013 39.98 40.29 39.73 40.17 2,292,955 +0.20(+0.50%)
Apr 03, 2013 40.51 40.76 39.78 39.97 2,886,209 -0.46(-1.14%)
Apr 02, 2013 41.59 41.65 40.16 40.44 2,345,072 -0.85(-2.06%)
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.