Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 48.16 48.58 46.84 46.86 645,241 -1.66(-3.42%)
May 30, 2013 48.85 48.88 48.12 48.52 474,157 -0.32(-0.66%)
May 29, 2013 49.35 49.65 48.78 48.84 712,047 -0.48(-0.97%)
May 28, 2013 48.85 50.10 48.59 49.32 1,074,464 +1.43(+2.99%)
May 24, 2013 48.51 48.92 47.27 47.89 0 -1.07(-2.19%)
May 23, 2013 47.27 49.01 47.04 48.96 0 +1.00(+2.09%)
May 22, 2013 48.33 49.26 47.68 47.96 0 -1.22(-2.48%)
May 21, 2013 49.44 49.83 48.90 49.18 0 -0.03(-0.06%)
May 20, 2013 49.28 49.89 48.98 49.21 0 -0.19(-0.38%)
May 17, 2013 48.78 49.46 48.55 49.40 0 +1.04(+2.15%)
May 16, 2013 48.00 48.82 47.67 48.36 1,131,770 +1.42(+3.03%)
May 15, 2013 46.84 47.18 46.55 46.94 0 +0.53(+1.14%)
May 13, 2013 46.49 46.80 46.10 46.41 0 -0.45(-0.96%)
May 10, 2013 46.75 46.92 45.51 46.86 0 +0.22(+0.47%)
May 09, 2013 46.71 47.33 45.75 46.64 0 -0.12(-0.26%)
May 08, 2013 46.17 46.78 45.91 46.76 0 +0.60(+1.30%)
May 07, 2013 45.00 46.74 44.20 46.16 0 +2.81(+6.48%)
May 06, 2013 42.19 43.42 42.19 43.35 0 +0.75(+1.76%)
May 03, 2013 42.48 43.15 41.74 42.60 0 +0.86(+2.06%)
May 02, 2013 41.52 42.10 40.83 41.74 0 +0.48(+1.16%)
May 01, 2013 43.26 43.26 41.25 41.26 0 -1.65(-3.85%)
Apr 30, 2013 42.98 43.08 42.34 42.91 1,962,239 +0.21(+0.49%)
Apr 29, 2013 42.77 43.12 42.45 42.70 597,716 +0.24(+0.57%)
Apr 26, 2013 42.68 42.82 41.91 42.46 1,034,784 -0.36(-0.84%)
Apr 25, 2013 43.01 43.69 42.57 42.82 1,470,710 -0.16(-0.37%)
Apr 24, 2013 43.01 43.34 42.66 42.98 1,261,124 +0.14(+0.33%)
Apr 23, 2013 42.65 43.02 42.08 42.84 1,017,807 +0.29(+0.68%)
Apr 22, 2013 41.76 42.92 41.31 42.55 1,521,290 +0.80(+1.92%)
Apr 19, 2013 42.67 42.80 41.63 41.75 1,803,661 -0.94(-2.20%)
Apr 18, 2013 42.50 42.90 41.71 42.69 9,231,337 -0.16(-0.37%)
Apr 17, 2013 43.89 43.99 42.21 42.85 1,841,066 -1.55(-3.49%)
Apr 16, 2013 44.55 45.76 43.60 44.40 1,086,360 +0.47(+1.07%)
Apr 15, 2013 47.23 47.27 43.88 43.93 1,412,587 -4.00(-8.35%)
Apr 12, 2013 47.35 48.18 46.14 47.93 1,186,022 +0.14(+0.29%)
Apr 11, 2013 48.76 48.77 47.68 47.79 723,199 -0.89(-1.83%)
Apr 10, 2013 47.75 49.04 47.38 48.68 912,818 +1.11(+2.33%)
Apr 09, 2013 47.52 47.81 46.38 47.57 848,754 -0.04(-0.08%)
Apr 08, 2013 46.77 47.62 46.46 47.61 551,657 +1.05(+2.26%)
Apr 05, 2013 45.44 46.61 45.03 46.56 891,357 +0.83(+1.82%)
Apr 04, 2013 46.47 46.83 45.28 45.73 1,032,944 -1.06(-2.27%)
Apr 03, 2013 48.22 48.22 46.10 46.79 1,143,575 -1.23(-2.56%)
Apr 02, 2013 48.85 49.49 47.45 48.02 1,203,755 +0.26(+0.54%)
Apr 01, 2013 47.70 48.12 46.87 47.76 1,005,610 +0.18(+0.38%)
Mar 28, 2013 47.05 47.74 46.99 47.58 1,011,888 +0.30(+0.63%)
Mar 27, 2013 47.23 47.41 46.70 47.28 779,286 +0.03(+0.06%)
Mar 26, 2013 47.11 47.40 46.31 47.25 833,469 +0.69(+1.48%)
Mar 25, 2013 47.24 47.57 46.35 46.56 1,135,130 -0.75(-1.59%)
Mar 22, 2013 47.64 47.74 46.88 47.31 967,903 +0.06(+0.13%)
Mar 21, 2013 47.18 47.64 46.75 47.25 1,212,664 -0.04(-0.08%)
Mar 20, 2013 47.40 47.40 45.45 47.29 1,621,804 +0.34(+0.72%)
Mar 19, 2013 47.82 48.18 44.77 46.95 2,799,533 -0.80(-1.68%)
Mar 18, 2013 49.55 50.01 47.50 47.75 2,066,213 -2.23(-4.46%)
Mar 15, 2013 50.00 53.18 49.83 49.98 3,956,778 -0.02(-0.04%)
Mar 14, 2013 49.44 50.41 49.05 50.00 983,031 +0.76(+1.54%)
Mar 13, 2013 48.90 49.60 48.72 49.24 558,357 +0.44(+0.90%)
Mar 12, 2013 49.34 49.66 48.19 48.80 952,198 -0.38(-0.77%)
Mar 11, 2013 49.59 50.00 49.03 49.18 595,444 -0.56(-1.13%)
Mar 08, 2013 50.30 50.34 49.38 49.74 576,516 +0.04(+0.08%)
Mar 07, 2013 49.08 49.85 48.83 49.70 1,116,786 +0.62(+1.26%)
Mar 06, 2013 49.27 49.53 48.52 49.08 480,128 -0.13(-0.26%)
Mar 05, 2013 48.42 49.39 48.32 49.21 631,158 +1.18(+2.46%)
Mar 04, 2013 48.41 48.84 47.51 48.03 969,641 -0.47(-0.97%)
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.