Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 46.95 47.07 46.28 46.59 296,100 -0.42(-0.89%)
May 30, 2013 47.69 47.70 46.50 47.01 750,637 -0.68(-1.43%)
May 29, 2013 48.50 48.64 47.61 47.69 373,528 -0.94(-1.93%)
May 28, 2013 48.92 49.40 48.60 48.63 189,516 -0.18(-0.37%)
May 24, 2013 48.65 48.85 48.60 48.81 254,723 -0.06(-0.12%)
May 23, 2013 49.01 49.17 48.63 48.87 297,170 -0.57(-1.15%)
May 22, 2013 49.47 51.62 49.10 49.44 285,840 +0.29(+0.59%)
May 21, 2013 49.10 49.50 49.01 49.15 310,907 -0.07(-0.14%)
May 20, 2013 49.57 49.76 49.07 49.22 370,278 -0.44(-0.89%)
May 17, 2013 50.11 50.11 49.52 49.66 252,772 -0.05(-0.10%)
May 16, 2013 49.99 50.23 49.65 49.71 261,507 -0.14(-0.28%)
May 15, 2013 49.47 50.00 49.40 49.85 276,209 -0.25(-0.50%)
May 13, 2013 50.53 50.53 49.72 50.10 226,941 -0.42(-0.83%)
May 10, 2013 51.10 51.10 50.38 50.52 203,885 -0.26(-0.51%)
May 09, 2013 50.32 51.00 50.01 50.78 270,297 +0.35(+0.69%)
May 08, 2013 49.58 50.50 49.51 50.43 285,155 +0.92(+1.86%)
May 07, 2013 49.46 49.73 49.36 49.51 244,969 +0.12(+0.24%)
May 06, 2013 49.47 49.65 49.00 49.39 252,405 +0.30(+0.61%)
May 03, 2013 48.65 49.12 48.44 49.09 208,697 +0.65(+1.34%)
May 02, 2013 48.79 48.87 47.86 48.44 374,202 -0.92(-1.86%)
May 01, 2013 50.18 51.00 49.31 49.36 474,704 -0.72(-1.44%)
Apr 30, 2013 50.00 50.58 49.90 50.08 398,736 +0.22(+0.44%)
Apr 29, 2013 50.60 50.94 49.65 49.86 366,362 -0.64(-1.27%)
Apr 26, 2013 50.50 50.96 50.12 50.50 484,869 -0.36(-0.71%)
Apr 25, 2013 52.34 52.73 50.67 50.86 679,172 -2.14(-4.04%)
Apr 24, 2013 53.75 54.20 52.20 53.00 487,107 -1.70(-3.11%)
Apr 23, 2013 54.59 54.90 54.32 54.70 247,682 +0.10(+0.18%)
Apr 22, 2013 54.35 54.75 54.12 54.60 102,888 +0.25(+0.46%)
Apr 19, 2013 53.90 54.69 53.84 54.35 218,660 +0.47(+0.87%)
Apr 18, 2013 54.25 54.29 53.61 53.88 91,332 -0.12(-0.22%)
Apr 17, 2013 54.45 54.63 53.76 54.00 140,090 -0.60(-1.10%)
Apr 16, 2013 54.15 54.74 54.15 54.60 164,874 +0.68(+1.26%)
Apr 15, 2013 54.41 54.79 53.67 53.92 249,628 -0.54(-0.99%)
Apr 12, 2013 54.30 54.81 54.05 54.46 163,062 -0.08(-0.15%)
Apr 11, 2013 54.73 54.83 54.50 54.54 229,847 -0.17(-0.31%)
Apr 10, 2013 54.42 54.85 54.10 54.71 212,507 +0.43(+0.79%)
Apr 09, 2013 53.21 54.95 52.97 54.28 383,371 +1.06(+1.99%)
Apr 08, 2013 52.75 53.54 52.75 53.22 274,712 +0.50(+0.95%)
Apr 05, 2013 51.92 52.72 51.45 52.72 240,118 +0.46(+0.88%)
Apr 04, 2013 52.16 52.55 52.00 52.26 126,888 +0.18(+0.35%)
Apr 03, 2013 53.13 53.21 52.05 52.08 344,170 -1.02(-1.92%)
Apr 02, 2013 53.45 53.83 53.01 53.10 232,637 -0.35(-0.65%)
Apr 01, 2013 53.22 53.45 52.89 53.45 186,424 +0.11(+0.21%)
Mar 28, 2013 52.22 53.44 52.22 53.34 259,466 +0.73(+1.39%)
Mar 27, 2013 52.87 53.40 52.28 52.61 390,812 -0.84(-1.57%)
Mar 26, 2013 52.82 53.45 51.88 53.45 347,902 +0.90(+1.71%)
Mar 25, 2013 52.75 53.19 52.38 52.55 397,158 -0.21(-0.40%)
Mar 22, 2013 52.68 53.25 52.33 52.76 172,701 +0.24(+0.46%)
Mar 21, 2013 51.80 53.13 51.75 52.52 329,739 +0.80(+1.55%)
Mar 20, 2013 51.50 51.81 51.26 51.72 206,831 +0.35(+0.68%)
Mar 19, 2013 51.26 51.41 50.88 51.37 223,596 +0.21(+0.41%)
Mar 18, 2013 50.25 51.37 50.25 51.16 299,044 +0.43(+0.85%)
Mar 15, 2013 50.83 50.84 50.46 50.73 427,587 -0.12(-0.24%)
Mar 14, 2013 50.61 50.85 50.47 50.85 300,993 +0.34(+0.67%)
Mar 13, 2013 50.67 50.70 50.13 50.51 247,647 -0.15(-0.30%)
Mar 12, 2013 50.21 50.74 49.96 50.66 304,679 +0.36(+0.72%)
Mar 11, 2013 50.17 50.39 49.81 50.30 327,426 +0.26(+0.52%)
Mar 08, 2013 49.85 50.43 49.65 50.04 440,228 +0.19(+0.38%)
Mar 07, 2013 48.11 49.98 48.02 49.85 631,003 +1.57(+3.25%)
Mar 06, 2013 47.20 48.72 47.20 48.28 1,302,962 +1.07(+2.27%)
Mar 05, 2013 47.15 48.36 47.00 47.21 1,129,076 +0.21(+0.45%)
Mar 04, 2013 49.75 49.75 46.54 47.00 1,936,015 -3.50(-6.93%)
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.