Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 48.24 48.97 48.21 48.61 310,819 +0.13(+0.27%)
May 30, 2013 48.31 48.51 48.01 48.48 174,839 +0.33(+0.69%)
May 29, 2013 48.03 48.35 47.61 48.14 128,606 -0.22(-0.45%)
May 28, 2013 48.58 49.01 47.91 48.36 207,676 +0.29(+0.61%)
May 24, 2013 48.01 48.08 47.53 48.07 76,216 -0.15(-0.32%)
May 23, 2013 47.96 48.45 47.77 48.22 166,605 -0.11(-0.23%)
May 22, 2013 48.78 49.27 48.25 48.34 279,528 -0.39(-0.80%)
May 21, 2013 48.78 49.09 48.43 48.73 408,534 -0.05(-0.10%)
May 20, 2013 48.86 49.32 48.58 48.78 476,949 -0.10(-0.20%)
May 17, 2013 48.64 48.90 48.44 48.87 408,358 +0.38(+0.78%)
May 16, 2013 47.73 48.65 46.05 48.49 400,064 -0.10(-0.20%)
May 15, 2013 48.08 48.59 47.83 48.59 308,203 +1.26(+2.65%)
May 13, 2013 47.18 47.44 46.82 47.33 214,460 +0.15(+0.33%)
May 10, 2013 46.88 47.28 46.66 47.18 368,726 +0.27(+0.57%)
May 09, 2013 46.85 47.19 46.65 46.91 349,385 -0.06(-0.12%)
May 08, 2013 46.07 46.99 45.78 46.97 508,459 +0.90(+1.95%)
May 07, 2013 45.33 46.14 45.14 46.07 364,057 +0.91(+2.01%)
May 06, 2013 44.78 45.28 44.68 45.16 175,805 +0.15(+0.32%)
May 03, 2013 44.54 45.16 44.05 45.02 247,600 +0.96(+2.19%)
May 02, 2013 43.31 44.13 43.31 44.05 259,853 +0.70(+1.62%)
May 01, 2013 43.46 43.63 42.99 43.35 542,860 -0.23(-0.54%)
Apr 30, 2013 43.39 43.82 42.96 43.59 363,330 +0.15(+0.34%)
Apr 29, 2013 43.29 43.48 42.90 43.44 227,942 +0.28(+0.66%)
Apr 26, 2013 43.41 43.45 43.02 43.16 189,107 -0.29(-0.67%)
Apr 25, 2013 43.26 43.64 43.12 43.45 579,485 +0.22(+0.51%)
Apr 24, 2013 42.92 43.59 42.86 43.23 502,747 +0.11(+0.24%)
Apr 23, 2013 43.16 44.51 42.82 43.12 736,616 +0.74(+1.76%)
Apr 22, 2013 42.82 42.82 41.87 42.38 552,798 -0.57(-1.32%)
Apr 19, 2013 42.62 43.35 42.23 42.95 273,824 +0.69(+1.63%)
Apr 18, 2013 42.70 42.94 42.16 42.26 381,736 -0.34(-0.80%)
Apr 17, 2013 43.01 43.01 41.97 42.60 295,228 -0.76(-1.76%)
Apr 16, 2013 43.13 43.37 42.61 43.36 203,669 +0.83(+1.94%)
Apr 15, 2013 43.67 43.93 42.44 42.53 325,806 -1.49(-3.38%)
Apr 12, 2013 44.73 44.73 43.93 44.02 190,228 -0.92(-2.05%)
Apr 11, 2013 44.84 45.01 44.75 44.95 115,468 +0.19(+0.43%)
Apr 10, 2013 44.00 44.86 43.93 44.75 254,532 +0.85(+1.94%)
Apr 09, 2013 43.84 44.14 43.55 43.90 249,147 +0.06(+0.15%)
Apr 08, 2013 43.65 43.88 43.25 43.84 182,883 +0.26(+0.59%)
Apr 05, 2013 43.03 43.63 42.86 43.58 237,172 -0.16(-0.37%)
Apr 04, 2013 43.51 44.03 43.51 43.74 218,984 +0.23(+0.52%)
Apr 03, 2013 44.46 44.61 43.21 43.51 406,604 -0.83(-1.88%)
Apr 02, 2013 45.03 45.08 44.16 44.35 313,058 -0.53(-1.19%)
Apr 01, 2013 45.06 45.29 44.57 44.88 193,345 -0.35(-0.77%)
Mar 28, 2013 44.78 45.26 44.78 45.23 371,973 +0.37(+0.83%)
Mar 27, 2013 44.84 44.93 44.35 44.86 439,238 -0.12(-0.27%)
Mar 26, 2013 45.28 45.31 44.91 44.98 290,691 -0.05(-0.11%)
Mar 25, 2013 45.93 45.93 44.69 45.03 419,698 -0.61(-1.33%)
Mar 22, 2013 45.63 45.75 45.30 45.63 183,061 +0.01(+0.02%)
Mar 21, 2013 45.73 45.99 45.36 45.63 297,003 -0.34(-0.74%)
Mar 20, 2013 45.94 46.14 45.67 45.97 204,319 +0.15(+0.34%)
Mar 19, 2013 45.71 46.01 45.14 45.81 250,321 +0.21(+0.46%)
Mar 18, 2013 45.27 45.88 44.99 45.60 286,597 +0.18(+0.39%)
Mar 15, 2013 45.29 45.56 44.99 45.42 387,689 +0.11(+0.25%)
Mar 14, 2013 44.95 45.33 44.95 45.31 123,065 +0.45(+1.01%)
Mar 13, 2013 44.75 45.03 44.51 44.86 319,537 +0.08(+0.18%)
Mar 12, 2013 44.65 44.95 44.55 44.78 354,721 +0.11(+0.25%)
Mar 11, 2013 44.45 44.74 44.38 44.66 150,351 +0.15(+0.35%)
Mar 08, 2013 44.14 44.51 43.92 44.51 162,474 +0.62(+1.40%)
Mar 07, 2013 43.83 44.11 43.63 43.89 179,303 +0.15(+0.33%)
Mar 06, 2013 43.95 44.18 43.59 43.75 175,010 -0.04(-0.09%)
Mar 05, 2013 43.08 43.94 43.08 43.79 193,595 +0.84(+1.96%)
Mar 04, 2013 42.86 43.29 42.43 42.95 309,829 -0.09(-0.21%)
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.