Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 47.30 48.01 46.90 47.58 3,932,378 +0.44(+0.94%)
Jun 27, 2013 47.19 47.52 46.96 47.14 2,872,656 +0.23(+0.49%)
Jun 26, 2013 45.83 47.12 45.83 46.91 2,938,110 +1.27(+2.78%)
Jun 25, 2013 45.80 45.82 45.22 45.64 3,340,089 -0.05(-0.11%)
Jun 24, 2013 46.04 46.28 45.68 45.69 3,445,946 -0.62(-1.34%)
Jun 21, 2013 46.22 46.81 46.15 46.31 3,130,977 +0.17(+0.37%)
Jun 20, 2013 47.27 47.39 46.03 46.14 3,538,643 -1.21(-2.56%)
Jun 19, 2013 47.54 48.06 47.20 47.35 2,613,315 -0.26(-0.54%)
Jun 18, 2013 47.45 47.71 47.20 47.61 2,119,779 +0.17(+0.36%)
Jun 17, 2013 46.98 47.45 46.92 47.44 3,437,328 +0.62(+1.33%)
Jun 14, 2013 46.40 47.05 46.36 46.81 2,329,465 +0.32(+0.68%)
Jun 13, 2013 46.54 46.61 46.05 46.50 2,993,762 -0.16(-0.35%)
Jun 12, 2013 46.89 47.17 46.63 46.66 4,310,363 -0.05(-0.11%)
Jun 11, 2013 45.99 47.03 45.97 46.71 4,220,078 +0.94(+2.05%)
Jun 10, 2013 45.28 45.88 45.14 45.77 2,932,978 +0.66(+1.45%)
Jun 07, 2013 44.91 45.38 44.91 45.12 4,094,297 +0.33(+0.74%)
Jun 06, 2013 45.01 45.24 44.69 44.78 4,013,301 -0.30(-0.66%)
Jun 05, 2013 45.20 45.48 45.03 45.08 4,028,268 -0.31(-0.68%)
Jun 04, 2013 44.94 45.51 44.90 45.39 3,261,961 +0.49(+1.10%)
Jun 03, 2013 46.03 46.14 44.64 44.90 4,203,141 -1.19(-2.59%)
May 31, 2013 46.44 46.63 46.09 46.09 2,974,581 -0.55(-1.17%)
May 30, 2013 46.02 46.89 45.94 46.63 2,046,059 +0.70(+1.52%)
May 29, 2013 46.17 46.45 45.36 45.94 3,143,649 -0.40(-0.86%)
May 28, 2013 46.68 47.04 46.06 46.34 3,237,632 -0.06(-0.13%)
May 24, 2013 46.33 46.50 46.05 46.40 2,270,598 -0.12(-0.26%)
May 23, 2013 46.29 46.70 46.06 46.51 2,086,058 +0.10(+0.22%)
May 22, 2013 46.63 46.97 46.34 46.41 2,900,084 -0.16(-0.35%)
May 21, 2013 46.68 46.82 46.36 46.57 1,992,882 -0.14(-0.31%)
May 20, 2013 46.88 47.07 46.63 46.72 2,009,632 -0.14(-0.31%)
May 17, 2013 46.40 46.93 46.17 46.86 2,559,132 +0.50(+1.08%)
May 16, 2013 46.57 46.92 46.27 46.36 2,072,874 -0.34(-0.73%)
May 15, 2013 46.69 47.10 46.39 46.70 3,369,407 +0.45(+0.97%)
May 13, 2013 46.42 46.59 46.23 46.25 2,382,754 -0.31(-0.66%)
May 10, 2013 46.68 46.69 46.38 46.56 1,560,358 +0.03(+0.05%)
May 09, 2013 46.62 46.77 46.26 46.53 2,011,998 -0.25(-0.53%)
May 08, 2013 46.72 46.87 46.37 46.78 3,060,930 +0.10(+0.22%)
May 07, 2013 46.35 46.73 46.16 46.68 2,523,297 +0.49(+1.07%)
May 06, 2013 46.26 46.45 46.13 46.18 1,650,401 -0.14(-0.31%)
May 03, 2013 46.70 46.76 46.20 46.33 2,180,475 -0.24(-0.51%)
May 02, 2013 45.72 46.57 45.65 46.57 2,541,700 +0.86(+1.88%)
May 01, 2013 45.90 46.18 45.64 45.71 2,848,676 -0.24(-0.52%)
Apr 30, 2013 45.90 45.96 45.51 45.95 2,432,406 +0.05(+0.11%)
Apr 29, 2013 45.28 46.08 45.21 45.90 3,921,243 +0.68(+1.50%)
Apr 26, 2013 45.00 45.51 45.04 45.22 6,319,750 -0.13(-0.28%)
Apr 25, 2013 47.39 47.54 45.10 45.34 9,414,452 -2.05(-4.32%)
Apr 24, 2013 47.82 48.05 47.23 47.39 3,641,194 -0.41(-0.85%)
Apr 23, 2013 47.87 48.32 47.49 47.80 2,849,885 +0.08(+0.18%)
Apr 22, 2013 47.90 47.92 47.25 47.71 3,028,757 +0.24(+0.50%)
Apr 19, 2013 47.21 47.53 46.90 47.47 2,383,311 +0.41(+0.87%)
Apr 18, 2013 46.74 47.60 46.71 47.07 5,034,266 +0.32(+0.69%)
Apr 17, 2013 46.51 46.85 46.23 46.74 3,741,731 +0.09(+0.20%)
Apr 16, 2013 46.25 46.68 45.95 46.65 2,415,304 +0.77(+1.68%)
Apr 15, 2013 45.96 46.14 45.71 45.88 2,642,990 -0.12(-0.26%)
Apr 12, 2013 45.66 46.12 45.57 46.00 1,495,046 +0.31(+0.69%)
Apr 11, 2013 45.23 45.98 45.21 45.68 2,773,128 +0.43(+0.96%)
Apr 10, 2013 45.79 45.84 45.06 45.25 3,709,773 +0.32(+0.72%)
Apr 09, 2013 44.78 45.12 44.56 44.93 3,673,020 +0.25(+0.55%)
Apr 08, 2013 44.32 44.74 43.88 44.68 2,702,711 +0.47(+1.06%)
Apr 05, 2013 43.66 44.25 43.65 44.21 1,880,330 +0.22(+0.50%)
Apr 04, 2013 43.88 44.85 43.87 43.99 3,345,276 +0.11(+0.25%)
Apr 03, 2013 44.63 44.85 43.57 43.88 5,699,401 -0.61(-1.37%)
Apr 02, 2013 44.08 45.30 44.02 44.49 4,767,791 +0.65(+1.49%)
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.