Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 44.48 44.50 42.66 42.94 4,120,140 -1.17(-2.65%)
May 30, 2013 42.64 44.28 42.64 44.10 0 +1.37(+3.19%)
May 29, 2013 41.08 42.97 40.92 42.74 5,138,508 +1.35(+3.25%)
May 28, 2013 41.20 41.77 41.10 41.39 2,762,083 +0.60(+1.47%)
May 24, 2013 40.45 40.84 39.88 40.79 0 +0.26(+0.64%)
May 23, 2013 39.67 40.69 39.46 40.53 0 +0.67(+1.68%)
May 22, 2013 40.57 40.82 39.70 39.86 0 -0.79(-1.94%)
May 21, 2013 41.05 41.21 40.61 40.65 0 -0.59(-1.44%)
May 20, 2013 40.94 41.55 40.93 41.25 0 +0.06(+0.14%)
May 17, 2013 40.59 41.29 40.52 41.19 0 +0.59(+1.46%)
May 16, 2013 40.28 40.87 40.19 40.60 2,496,685 +0.12(+0.30%)
May 15, 2013 40.24 40.73 39.87 40.48 0 +0.74(+1.86%)
May 13, 2013 39.52 40.03 39.36 39.74 0 +0.22(+0.56%)
May 10, 2013 38.41 39.60 38.21 39.52 0 +1.11(+2.90%)
May 09, 2013 38.26 38.68 38.24 38.40 0 +0.04(+0.10%)
May 08, 2013 38.01 38.52 37.72 38.37 0 +0.14(+0.36%)
May 07, 2013 38.58 38.71 38.19 38.23 0 -0.30(-0.79%)
May 06, 2013 38.30 38.69 38.28 38.53 0 +0.20(+0.53%)
May 03, 2013 38.35 38.64 38.18 38.33 0 +0.15(+0.40%)
May 02, 2013 37.97 38.21 37.05 38.18 0 +0.17(+0.45%)
May 01, 2013 38.45 38.54 37.97 38.01 0 -0.46(-1.20%)
Apr 30, 2013 38.43 38.62 38.28 38.47 0 +0.01(+0.03%)
Apr 29, 2013 38.56 38.71 38.35 38.45 1,858,520 +0.04(+0.12%)
Apr 26, 2013 38.52 38.66 38.40 38.41 1,410,530 -0.16(-0.43%)
Apr 25, 2013 38.11 38.69 38.09 38.57 2,100,711 +0.54(+1.43%)
Apr 24, 2013 37.94 38.25 37.79 38.03 0 +0.20(+0.52%)
Apr 23, 2013 38.25 38.29 37.63 37.83 3,221,671 -0.27(-0.70%)
Apr 22, 2013 37.35 38.27 37.25 38.10 2,941,773 +0.80(+2.15%)
Apr 19, 2013 37.25 37.39 36.98 37.30 2,678,620 +0.30(+0.82%)
Apr 18, 2013 37.26 37.51 36.89 36.99 1,777,647 -0.13(-0.34%)
Apr 17, 2013 37.29 37.47 37.06 37.12 2,010,716 -0.45(-1.21%)
Apr 16, 2013 37.44 37.70 37.25 37.58 2,419,937 +0.39(+1.04%)
Apr 15, 2013 38.13 38.40 37.17 37.19 2,591,609 -1.04(-2.71%)
Apr 12, 2013 38.35 38.55 38.10 38.23 1,511,760 -0.20(-0.51%)
Apr 11, 2013 38.11 38.55 37.99 38.42 2,633,434 +0.36(+0.95%)
Apr 10, 2013 37.87 38.13 37.87 38.06 1,868,600 +0.16(+0.43%)
Apr 09, 2013 38.09 38.18 37.77 37.90 1,787,094 -0.18(-0.48%)
Apr 08, 2013 37.47 38.08 37.38 38.08 1,670,596 +0.51(+1.36%)
Apr 05, 2013 37.53 38.32 36.98 37.57 3,395,338 -0.36(-0.95%)
Apr 04, 2013 38.09 38.18 37.83 37.93 1,811,416 -0.02(-0.05%)
Apr 03, 2013 38.19 38.28 37.90 37.95 2,761,803 -0.35(-0.92%)
Apr 02, 2013 37.92 38.62 37.87 38.30 3,605,469 -0.21(-0.54%)
Apr 01, 2013 39.18 39.18 38.34 38.51 1,611,130 -0.30(-0.78%)
Mar 28, 2013 38.85 38.92 38.42 38.81 2,059,764 +0.03(+0.08%)
Mar 27, 2013 38.57 38.80 38.35 38.78 2,090,370 -0.13(-0.32%)
Mar 26, 2013 38.79 39.01 38.66 38.91 1,784,669 +0.17(+0.44%)
Mar 25, 2013 39.14 39.18 38.56 38.74 1,946,626 -0.21(-0.54%)
Mar 22, 2013 38.65 38.95 38.30 38.95 2,271,393 +0.44(+1.13%)
Mar 21, 2013 39.09 39.25 38.49 38.51 3,043,326 -0.70(-1.77%)
Mar 20, 2013 38.93 39.31 38.59 39.21 3,889,831 +0.56(+1.46%)
Mar 19, 2013 39.60 39.60 38.58 38.64 4,454,809 -0.91(-2.30%)
Mar 18, 2013 39.59 39.78 39.44 39.55 2,248,064 -0.35(-0.89%)
Mar 15, 2013 40.22 40.22 39.69 39.91 4,863,998 +0.04(+0.10%)
Mar 14, 2013 39.52 40.03 39.50 39.87 3,411,587 +0.35(+0.90%)
Mar 13, 2013 39.57 39.72 39.50 39.52 2,081,317 +0.01(+0.03%)
Mar 12, 2013 39.62 39.77 39.26 39.50 3,060,613 -0.06(-0.14%)
Mar 11, 2013 39.29 39.66 39.29 39.56 3,095,117 +0.16(+0.40%)
Mar 08, 2013 39.26 39.70 39.05 39.40 2,416,524 +0.39(+0.99%)
Mar 07, 2013 39.39 39.42 38.72 39.02 2,202,299 -0.18(-0.45%)
Mar 06, 2013 38.76 39.39 38.74 39.19 3,429,354 +0.52(+1.36%)
Mar 05, 2013 38.32 38.81 38.22 38.67 3,965,632 +0.47(+1.23%)
Mar 04, 2013 37.63 38.29 37.40 38.20 4,928,159 +0.60(+1.60%)
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.