Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 45.45 45.49 44.40 44.89 2,444,226 +1.09(+2.50%)
Jul 30, 2013 43.61 44.00 43.29 43.80 1,337,094 +0.37(+0.85%)
Jul 29, 2013 43.32 43.80 43.22 43.43 1,009,912 +0.06(+0.15%)
Jul 26, 2013 43.44 43.75 43.29 43.37 976,969 -0.37(-0.84%)
Jul 25, 2013 43.87 44.10 43.60 43.73 1,485,849 -0.22(-0.49%)
Jul 24, 2013 44.40 44.76 43.80 43.95 1,780,564 -0.44(-0.99%)
Jul 23, 2013 44.61 44.86 44.16 44.39 1,082,345 -0.18(-0.39%)
Jul 22, 2013 44.43 44.84 44.08 44.56 905,091 +0.49(+1.10%)
Jul 19, 2013 43.60 44.26 43.55 44.08 754,632 +0.44(+1.01%)
Jul 18, 2013 43.27 43.89 43.26 43.64 888,213 +0.37(+0.85%)
Jul 17, 2013 43.65 43.80 43.18 43.27 1,038,361 -0.22(-0.51%)
Jul 16, 2013 43.65 43.93 43.27 43.49 1,067,916 +0.10(+0.24%)
Jul 15, 2013 43.39 43.66 43.27 43.39 893,895 +0.03(+0.07%)
Jul 12, 2013 43.15 43.39 42.90 43.36 1,013,641 +0.11(+0.26%)
Jul 11, 2013 42.94 43.48 42.85 43.25 987,467 +0.84(+1.98%)
Jul 10, 2013 42.05 42.46 41.92 42.41 1,054,587 +0.32(+0.76%)
Jul 09, 2013 41.29 42.27 40.91 42.09 1,757,734 +1.18(+2.89%)
Jul 08, 2013 41.07 41.15 40.59 40.91 1,355,363 +0.69(+1.73%)
Jul 05, 2013 40.27 40.30 39.78 40.21 1,133,239 +0.28(+0.70%)
Jul 03, 2013 40.09 40.33 39.86 39.93 527,977 -0.21(-0.52%)
Jul 02, 2013 40.43 40.72 39.90 40.14 1,328,719 -0.23(-0.57%)
Jul 01, 2013 40.19 40.52 39.61 40.37 1,809,927 +0.32(+0.80%)
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%)
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.