Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 46.16 46.42 45.48 45.48 3,528,238 -1.02(-2.19%)
May 30, 2013 46.24 46.97 45.86 46.50 4,810,045 -0.91(-1.92%)
May 29, 2013 47.28 47.60 46.95 47.41 2,761,176 -0.24(-0.50%)
May 28, 2013 47.87 48.13 47.47 47.65 2,522,120 +0.48(+1.02%)
May 24, 2013 46.70 47.27 46.25 47.17 1,980,862 +0.10(+0.21%)
May 23, 2013 46.57 47.13 46.16 47.07 2,756,190 -0.33(-0.70%)
May 22, 2013 47.81 48.63 47.04 47.40 7,214,162 -0.49(-1.02%)
May 21, 2013 48.25 48.47 47.59 47.89 2,519,615 -0.33(-0.68%)
May 20, 2013 47.35 48.54 47.26 48.22 2,521,978 +0.69(+1.45%)
May 17, 2013 46.59 47.70 46.55 47.53 2,858,984 +1.28(+2.77%)
May 16, 2013 45.78 46.69 45.78 46.25 1,956,880 +0.24(+0.52%)
May 15, 2013 46.20 46.32 45.48 46.01 2,648,759 -0.63(-1.35%)
May 13, 2013 46.67 46.85 46.28 46.64 1,871,620 -0.20(-0.43%)
May 10, 2013 46.72 46.89 46.12 46.84 1,797,596 -0.09(-0.19%)
May 09, 2013 46.98 47.29 46.68 46.93 1,872,258 -0.23(-0.49%)
May 08, 2013 46.92 47.23 46.67 47.16 2,147,991 +0.24(+0.51%)
May 07, 2013 47.06 47.41 46.37 46.92 3,446,249 +0.00(+0.00%)
May 06, 2013 46.56 47.19 46.49 46.92 2,474,773 +0.34(+0.73%)
May 03, 2013 45.67 46.82 45.18 46.58 3,826,902 +1.40(+3.10%)
May 02, 2013 44.52 45.41 44.25 45.18 2,307,185 +0.69(+1.55%)
May 01, 2013 44.89 44.99 44.26 44.49 2,661,564 -0.90(-1.98%)
Apr 30, 2013 44.70 45.41 44.25 45.39 3,149,730 +0.51(+1.14%)
Apr 29, 2013 44.44 44.97 43.98 44.88 2,458,071 +0.75(+1.70%)
Apr 26, 2013 44.02 44.61 44.07 44.13 3,789,520 -0.12(-0.27%)
Apr 25, 2013 44.52 44.76 44.00 44.25 3,453,920 -0.19(-0.43%)
Apr 24, 2013 43.78 45.13 43.60 44.44 5,484,456 +1.23(+2.85%)
Apr 23, 2013 43.53 43.53 42.60 43.21 6,489,801 -0.23(-0.53%)
Apr 22, 2013 43.68 44.18 42.94 43.44 4,443,384 -0.14(-0.32%)
Apr 19, 2013 45.62 45.85 42.81 43.58 8,347,934 -1.02(-2.29%)
Apr 18, 2013 44.23 44.92 42.98 44.60 5,815,081 +0.57(+1.29%)
Apr 17, 2013 44.30 44.35 43.38 44.03 4,903,318 -0.97(-2.16%)
Apr 16, 2013 44.61 45.23 44.23 45.00 3,398,741 +0.79(+1.79%)
Apr 15, 2013 45.41 45.51 44.13 44.21 4,883,561 -1.79(-3.89%)
Apr 12, 2013 46.30 46.32 45.28 46.00 3,401,999 -0.70(-1.50%)
Apr 11, 2013 46.55 47.00 45.95 46.70 2,657,310 +0.13(+0.28%)
Apr 10, 2013 45.58 46.87 45.31 46.57 4,412,071 +1.33(+2.94%)
Apr 09, 2013 44.97 45.43 44.55 45.24 3,611,335 +0.48(+1.07%)
Apr 08, 2013 44.75 45.13 44.49 44.76 3,625,274 +0.06(+0.13%)
Apr 05, 2013 43.91 44.98 43.87 44.70 2,653,523 +0.10(+0.22%)
Apr 04, 2013 44.43 44.91 44.01 44.60 2,443,507 +0.07(+0.16%)
Apr 03, 2013 45.39 45.73 44.23 44.53 2,992,472 -0.79(-1.74%)
Apr 02, 2013 45.86 45.99 45.06 45.32 3,079,385 -0.41(-0.90%)
Apr 01, 2013 46.25 46.60 45.41 45.73 2,634,896 -0.68(-1.47%)
Mar 28, 2013 46.40 46.73 46.05 46.41 3,937,341 -0.05(-0.11%)
Mar 27, 2013 45.29 46.58 45.15 46.46 4,160,185 +0.78(+1.71%)
Mar 26, 2013 45.13 45.77 44.90 45.68 3,537,762 +0.79(+1.76%)
Mar 25, 2013 45.49 45.57 44.57 44.89 3,128,321 -0.36(-0.80%)
Mar 22, 2013 45.14 45.34 44.96 45.25 2,885,167 +0.58(+1.30%)
Mar 21, 2013 44.67 44.92 44.39 44.67 3,487,828 -0.28(-0.62%)
Mar 20, 2013 45.27 45.50 44.52 44.95 4,983,472 -0.16(-0.35%)
Mar 19, 2013 46.93 47.29 44.66 45.11 6,894,728 -1.61(-3.45%)
Mar 18, 2013 47.19 47.38 46.43 46.72 4,229,056 -1.24(-2.59%)
Mar 15, 2013 47.16 48.00 47.05 47.96 6,779,567 +0.74(+1.57%)
Mar 14, 2013 46.13 47.24 45.98 47.22 3,774,439 +1.19(+2.59%)
Mar 13, 2013 46.27 46.51 45.88 46.03 2,162,002 -0.26(-0.56%)
Mar 12, 2013 45.89 46.29 45.52 46.29 3,872,792 +0.45(+0.98%)
Mar 11, 2013 45.92 45.99 45.52 45.84 3,355,556 -0.24(-0.52%)
Mar 08, 2013 45.39 46.10 45.38 46.08 3,981,745 +0.84(+1.86%)
Mar 07, 2013 44.56 45.40 44.42 45.24 4,140,343 +0.82(+1.85%)
Mar 06, 2013 44.45 44.51 43.85 44.42 2,289,945 +0.23(+0.52%)
Mar 05, 2013 43.91 44.49 43.52 44.19 3,285,878 +0.65(+1.49%)
Mar 04, 2013 44.24 44.37 43.04 43.54 3,789,402 -0.85(-1.91%)
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.