Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 45.53 45.57 44.48 44.97 2,439,953 +1.10(+2.50%)
Jul 30, 2013 43.68 44.07 43.37 43.87 1,334,756 +0.37(+0.85%)
Jul 29, 2013 43.39 43.87 43.30 43.51 1,008,146 +0.06(+0.15%)
Jul 26, 2013 43.51 43.83 43.36 43.44 975,261 -0.37(-0.84%)
Jul 25, 2013 43.95 44.17 43.68 43.81 1,483,252 -0.22(-0.49%)
Jul 24, 2013 44.47 44.84 43.88 44.03 1,777,452 -0.44(-0.99%)
Jul 23, 2013 44.69 44.94 44.23 44.47 1,080,453 -0.18(-0.39%)
Jul 22, 2013 44.51 44.92 44.15 44.64 903,509 +0.49(+1.10%)
Jul 19, 2013 43.67 44.34 43.63 44.15 753,313 +0.44(+1.01%)
Jul 18, 2013 43.35 43.97 43.34 43.71 886,661 +0.37(+0.85%)
Jul 17, 2013 43.73 43.88 43.26 43.35 1,036,546 -0.22(-0.51%)
Jul 16, 2013 43.73 44.00 43.35 43.57 1,066,049 +0.10(+0.24%)
Jul 15, 2013 43.47 43.74 43.35 43.47 892,332 +0.03(+0.07%)
Jul 12, 2013 43.23 43.47 42.97 43.43 1,011,869 +0.11(+0.26%)
Jul 11, 2013 43.02 43.55 42.92 43.32 985,741 +0.84(+1.98%)
Jul 10, 2013 42.12 42.54 41.99 42.48 1,052,744 +0.32(+0.76%)
Jul 09, 2013 41.36 42.35 40.98 42.16 1,754,661 +1.18(+2.89%)
Jul 08, 2013 41.14 41.22 40.66 40.98 1,352,994 +0.70(+1.73%)
Jul 05, 2013 40.34 40.37 39.85 40.28 1,131,258 +0.28(+0.70%)
Jul 03, 2013 40.16 40.40 39.93 40.00 527,054 -0.21(-0.52%)
Jul 02, 2013 40.50 40.79 39.97 40.21 1,326,397 -0.23(-0.57%)
Jul 01, 2013 40.26 40.59 39.68 40.44 1,806,764 +0.32(+0.80%)
Jun 28, 2013 40.96 41.12 40.01 40.12 2,346,358 -0.90(-2.18%)
Jun 27, 2013 41.13 41.21 40.76 41.02 1,023,267 +0.22(+0.55%)
Jun 26, 2013 41.29 41.37 40.68 40.80 905,377 +0.01(+0.02%)
Jun 25, 2013 40.92 41.18 40.54 40.79 808,480 +0.35(+0.87%)
Jun 24, 2013 40.99 40.99 40.39 40.44 1,183,216 -1.15(-2.77%)
Jun 21, 2013 42.16 42.21 40.83 41.59 1,110,355 -0.36(-0.86%)
Jun 20, 2013 42.56 42.59 41.67 41.95 815,604 -1.18(-2.74%)
Jun 19, 2013 43.63 43.84 43.12 43.13 550,295 -0.44(-1.01%)
Jun 18, 2013 43.41 43.79 43.38 43.57 854,049 +0.13(+0.29%)
Jun 17, 2013 43.31 43.83 43.10 43.44 762,579 +0.34(+0.78%)
Jun 14, 2013 43.51 43.51 42.99 43.11 684,985 -0.39(-0.90%)
Jun 13, 2013 42.49 43.60 42.49 43.50 849,724 +0.86(+2.03%)
Jun 12, 2013 43.92 44.03 42.43 42.63 1,331,584 -0.90(-2.06%)
Jun 11, 2013 43.95 44.21 43.51 43.53 1,034,387 -1.14(-2.56%)
Jun 10, 2013 44.59 45.02 44.31 44.67 659,600 +0.13(+0.29%)
Jun 07, 2013 44.01 44.61 43.65 44.55 715,440 +0.78(+1.77%)
Jun 06, 2013 43.77 44.15 43.33 43.77 983,305 +0.01(+0.02%)
Jun 05, 2013 44.14 44.41 43.72 43.76 823,382 -0.70(-1.58%)
Jun 04, 2013 44.75 45.17 44.11 44.47 845,268 -0.38(-0.86%)
Jun 03, 2013 44.44 44.90 43.95 44.85 1,332,931 +0.50(+1.14%)
May 31, 2013 44.47 45.17 44.31 44.35 875,753 -0.33(-0.73%)
May 30, 2013 44.03 44.85 43.76 44.67 1,371,956 +0.71(+1.62%)
May 29, 2013 43.31 44.07 43.13 43.96 1,053,641 +0.49(+1.12%)
May 28, 2013 43.37 43.79 43.20 43.47 849,681 +0.69(+1.61%)
May 24, 2013 43.14 43.14 42.32 42.79 646,136 -0.58(-1.33%)
May 23, 2013 42.37 43.49 42.10 43.36 1,019,698 +0.39(+0.91%)
May 22, 2013 44.30 44.37 42.52 42.97 1,903,232 -1.39(-3.14%)
May 21, 2013 44.22 44.51 43.87 44.36 777,380 +0.03(+0.07%)
May 20, 2013 44.03 44.38 43.88 44.33 939,445 +0.35(+0.80%)
May 17, 2013 43.87 44.26 43.76 43.98 1,143,898 +0.25(+0.57%)
May 16, 2013 44.26 44.52 43.66 43.73 917,770 -0.69(-1.55%)
May 15, 2013 44.74 44.74 44.15 44.42 1,106,750 -0.54(-1.21%)
May 13, 2013 44.90 45.02 44.58 44.96 1,245,691 +0.08(+0.18%)
May 10, 2013 44.72 44.91 44.54 44.88 1,285,670 +0.18(+0.41%)
May 09, 2013 44.49 44.91 44.29 44.70 1,670,749 +0.08(+0.18%)
May 08, 2013 44.16 44.63 44.01 44.62 891,384 +0.38(+0.87%)
May 07, 2013 43.66 44.25 43.57 44.23 1,301,199 +0.76(+1.74%)
May 06, 2013 43.22 43.62 43.03 43.48 1,067,823 +0.23(+0.54%)
May 03, 2013 43.40 43.74 42.84 43.24 1,193,316 +0.41(+0.95%)
May 02, 2013 41.58 42.91 41.49 42.84 1,276,805 +1.49(+3.61%)
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.