Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 50.68 51.66 50.68 51.10 59,596 -0.21(-0.41%)
May 30, 2013 50.44 51.40 50.17 51.31 50,907 +0.92(+1.83%)
May 29, 2013 50.92 51.05 49.80 50.39 38,205 -1.02(-1.98%)
May 28, 2013 51.16 52.29 50.65 51.41 53,785 +1.19(+2.37%)
May 24, 2013 50.05 50.46 49.75 50.22 32,600 +0.00(+0.00%)
May 23, 2013 50.32 50.64 49.85 50.22 28,203 -0.59(-1.16%)
May 22, 2013 51.22 51.88 50.39 50.81 100,020 -0.49(-0.96%)
May 21, 2013 50.57 51.44 50.40 51.30 189,135 +0.86(+1.70%)
May 20, 2013 49.94 51.08 49.82 50.44 104,770 +0.18(+0.36%)
May 17, 2013 50.58 50.58 49.39 50.26 114,321 -0.07(-0.14%)
May 16, 2013 50.14 51.14 49.83 50.33 95,847 -0.21(-0.42%)
May 15, 2013 49.14 50.79 48.95 50.54 57,940 +2.38(+4.94%)
May 13, 2013 48.39 48.41 47.47 48.16 53,555 -0.20(-0.41%)
May 10, 2013 47.68 51.00 47.68 48.36 189,937 +0.65(+1.36%)
May 09, 2013 48.13 48.47 47.60 47.71 99,479 -0.34(-0.71%)
May 08, 2013 47.28 48.07 47.28 48.05 92,199 +0.77(+1.63%)
May 07, 2013 47.80 47.93 46.92 47.28 412,823 -0.30(-0.63%)
May 06, 2013 47.94 48.10 47.31 47.58 86,498 -0.62(-1.29%)
May 03, 2013 48.00 48.93 47.59 48.20 324,970 +0.61(+1.28%)
May 02, 2013 45.84 47.99 45.79 47.59 203,407 +2.24(+4.94%)
May 01, 2013 46.93 47.21 45.20 45.35 132,465 -1.98(-4.18%)
Apr 30, 2013 47.49 47.73 46.89 47.33 61,934 -0.41(-0.86%)
Apr 29, 2013 47.36 48.49 47.24 47.74 74,957 +0.78(+1.66%)
Apr 26, 2013 47.39 47.77 46.88 46.96 59,243 -0.48(-1.01%)
Apr 25, 2013 48.03 48.63 47.34 47.44 104,777 -0.55(-1.15%)
Apr 24, 2013 46.93 48.23 46.93 47.99 159,932 +0.99(+2.11%)
Apr 23, 2013 44.66 47.00 44.66 47.00 86,390 +2.67(+6.02%)
Apr 22, 2013 43.57 44.80 43.57 44.33 116,141 +1.13(+2.62%)
Apr 19, 2013 42.54 43.59 42.53 43.20 86,033 +0.86(+2.03%)
Apr 18, 2013 42.64 42.64 41.75 42.34 65,170 -0.12(-0.28%)
Apr 17, 2013 43.01 43.35 42.12 42.46 79,872 -1.04(-2.39%)
Apr 16, 2013 42.43 43.56 42.11 43.50 84,139 +1.45(+3.45%)
Apr 15, 2013 42.43 42.51 41.61 42.05 144,293 -0.83(-1.94%)
Apr 12, 2013 42.50 43.00 41.97 42.88 58,164 +0.17(+0.40%)
Apr 11, 2013 42.33 42.85 42.15 42.71 29,110 +0.26(+0.61%)
Apr 10, 2013 41.63 42.63 41.39 42.45 48,412 +1.04(+2.51%)
Apr 09, 2013 41.27 41.77 41.01 41.41 47,925 +0.24(+0.58%)
Apr 08, 2013 40.67 41.40 40.45 41.17 30,425 +0.54(+1.33%)
Apr 05, 2013 39.75 40.72 39.56 40.63 45,170 -0.09(-0.22%)
Apr 04, 2013 40.25 40.82 40.00 40.72 29,348 +0.56(+1.39%)
Apr 03, 2013 40.91 41.08 39.95 40.16 51,653 -0.77(-1.88%)
Apr 02, 2013 41.88 42.09 40.57 40.93 41,898 -0.52(-1.25%)
Apr 01, 2013 42.58 42.58 40.68 41.45 39,980 -1.05(-2.47%)
Mar 28, 2013 43.76 43.80 42.17 42.50 71,594 -1.08(-2.48%)
Mar 27, 2013 43.62 43.69 42.86 43.58 42,673 -0.11(-0.25%)
Mar 26, 2013 43.23 43.78 42.99 43.69 28,066 +0.62(+1.44%)
Mar 25, 2013 42.78 43.30 42.32 43.07 61,146 +0.42(+0.98%)
Mar 22, 2013 42.20 42.71 42.18 42.65 52,705 +0.60(+1.43%)
Mar 21, 2013 42.98 43.01 42.04 42.05 30,452 -1.28(-2.95%)
Mar 20, 2013 43.16 43.34 42.40 43.33 33,861 +0.60(+1.40%)
Mar 19, 2013 43.27 43.46 42.18 42.73 29,679 -0.47(-1.09%)
Mar 18, 2013 43.04 43.48 42.90 43.20 27,392 -0.47(-1.08%)
Mar 15, 2013 43.95 43.95 42.99 43.67 82,415 -0.16(-0.37%)
Mar 14, 2013 43.35 43.91 43.13 43.83 39,625 +0.45(+1.04%)
Mar 13, 2013 42.81 43.66 42.64 43.38 24,248 +0.48(+1.12%)
Mar 12, 2013 43.33 43.39 42.43 42.90 37,459 -0.60(-1.38%)
Mar 11, 2013 43.60 43.90 42.98 43.50 216,786 -0.33(-0.75%)
Mar 08, 2013 44.00 44.00 43.48 43.83 37,142 +0.10(+0.23%)
Mar 07, 2013 43.55 43.94 43.32 43.73 40,442 +0.10(+0.23%)
Mar 06, 2013 43.30 44.00 42.84 43.63 31,774 +0.39(+0.90%)
Mar 05, 2013 42.99 43.45 42.53 43.24 41,310 +0.57(+1.34%)
Mar 04, 2013 41.74 42.75 41.49 42.67 75,301 +0.55(+1.31%)
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.