Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 44.01 44.16 42.80 43.30 1,365,924 -0.88(-1.99%)
Jun 26, 2013 44.07 44.91 44.01 44.18 0 +0.51(+1.17%)
Jun 25, 2013 44.71 44.91 43.58 43.67 0 -0.76(-1.71%)
Jun 24, 2013 44.12 44.63 43.50 44.43 0 -0.05(-0.11%)
Jun 21, 2013 44.42 44.83 43.85 44.48 604,214 +0.10(+0.23%)
Jun 20, 2013 44.98 45.62 44.14 44.38 0 -1.29(-2.82%)
Jun 19, 2013 44.89 46.17 44.83 45.67 0 +0.92(+2.06%)
Jun 18, 2013 44.87 45.29 44.27 44.75 0 +0.11(+0.25%)
Jun 17, 2013 44.31 44.67 43.87 44.64 532,609 +0.55(+1.25%)
Jun 14, 2013 42.53 45.46 42.21 44.09 0 +1.60(+3.77%)
Jun 13, 2013 41.76 42.53 41.54 42.49 639,510 +0.46(+1.09%)
Jun 12, 2013 40.53 42.44 40.41 42.03 1,505,278 +2.00(+5.00%)
Jun 11, 2013 40.99 40.99 39.07 40.03 0 -1.51(-3.64%)
Jun 10, 2013 41.04 41.78 40.70 41.54 0 +0.58(+1.42%)
Jun 07, 2013 40.01 41.14 39.65 40.96 0 +1.10(+2.76%)
Jun 06, 2013 39.20 39.86 38.93 39.86 218,681 +0.79(+2.02%)
Jun 05, 2013 39.29 39.51 38.78 39.07 0 -0.14(-0.36%)
Jun 04, 2013 39.88 39.88 38.80 39.21 0 -0.49(-1.23%)
Jun 03, 2013 40.72 40.84 39.20 39.70 416,488 -0.94(-2.31%)
May 31, 2013 40.80 41.27 40.49 40.64 348,645 -0.59(-1.43%)
May 30, 2013 40.35 41.30 40.03 41.23 332,170 +0.91(+2.26%)
May 29, 2013 41.20 41.30 40.23 40.32 349,193 -0.85(-2.06%)
May 28, 2013 39.77 41.59 39.40 41.17 420,160 +2.04(+5.21%)
May 24, 2013 39.57 39.57 38.85 39.13 0 -0.44(-1.11%)
May 23, 2013 39.43 39.81 38.74 39.57 0 -0.42(-1.05%)
May 22, 2013 39.14 40.73 38.99 39.99 0 +0.37(+0.93%)
May 21, 2013 40.97 41.00 39.53 39.62 0 -1.52(-3.69%)
May 20, 2013 40.52 41.49 40.52 41.14 0 +0.48(+1.18%)
May 17, 2013 39.82 40.75 39.58 40.66 0 +0.83(+2.08%)
May 16, 2013 39.33 39.90 39.33 39.83 181,226 +0.46(+1.17%)
May 15, 2013 38.90 39.80 38.90 39.37 0 +1.42(+3.74%)
May 13, 2013 38.51 38.79 37.95 37.95 0 -0.80(-2.06%)
May 10, 2013 38.38 39.07 38.19 38.75 0 +0.48(+1.25%)
May 09, 2013 38.96 39.09 38.03 38.27 0 -0.81(-2.07%)
May 08, 2013 38.61 39.28 38.11 39.08 0 +0.44(+1.14%)
May 07, 2013 38.54 38.71 38.02 38.64 0 +0.30(+0.78%)
May 06, 2013 38.41 38.60 38.12 38.34 0 -0.18(-0.47%)
May 03, 2013 37.26 39.99 36.57 38.52 0 +1.95(+5.33%)
May 02, 2013 36.16 36.58 33.42 36.57 0 +0.42(+1.16%)
May 01, 2013 36.13 36.85 35.88 36.15 553,427 -0.13(-0.36%)
Apr 30, 2013 35.30 36.77 35.13 36.28 0 +1.13(+3.21%)
Apr 29, 2013 34.14 35.30 33.90 35.15 309,023 +1.08(+3.17%)
Apr 26, 2013 34.43 34.43 33.76 34.07 378,782 -0.53(-1.53%)
Apr 25, 2013 33.17 34.63 33.02 34.60 329,592 +1.44(+4.34%)
Apr 24, 2013 33.85 33.85 33.07 33.16 232,464 -0.74(-2.18%)
Apr 23, 2013 33.53 34.19 33.25 33.90 329,604 +0.61(+1.83%)
Apr 22, 2013 33.32 34.31 32.92 33.29 557,739 +0.14(+0.42%)
Apr 19, 2013 32.75 33.22 32.50 33.15 331,322 +0.43(+1.31%)
Apr 18, 2013 32.61 33.29 32.18 32.72 273,130 +0.28(+0.86%)
Apr 17, 2013 32.92 33.17 32.09 32.44 274,188 -0.75(-2.26%)
Apr 16, 2013 32.36 33.37 32.12 33.19 356,128 +1.13(+3.52%)
Apr 15, 2013 33.06 33.11 31.89 32.06 230,408 -1.26(-3.78%)
Apr 12, 2013 32.69 33.46 32.41 33.32 295,478 +0.49(+1.49%)
Apr 11, 2013 32.14 33.00 32.14 32.83 163,966 +0.55(+1.70%)
Apr 10, 2013 32.46 32.66 31.55 32.28 275,205 -0.08(-0.25%)
Apr 09, 2013 32.05 32.77 31.90 32.36 234,200 +0.63(+1.99%)
Apr 08, 2013 31.39 31.80 31.36 31.73 124,885 +0.38(+1.21%)
Apr 05, 2013 31.47 31.84 31.24 31.35 171,680 -0.72(-2.25%)
Apr 04, 2013 32.26 32.26 31.54 32.07 142,202 -0.24(-0.74%)
Apr 03, 2013 33.46 33.64 31.34 32.31 484,646 -1.26(-3.75%)
Apr 02, 2013 33.65 34.02 33.52 33.57 256,275 +0.11(+0.33%)
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.