Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 43.28 43.64 43.12 43.15 4,220,616 -0.21(-0.49%)
Jun 27, 2013 43.45 43.54 43.19 43.36 1,768,892 +0.22(+0.50%)
Jun 26, 2013 42.95 43.38 42.63 43.14 2,375,045 +0.53(+1.24%)
Jun 25, 2013 42.59 42.88 42.45 42.61 2,565,841 +0.48(+1.15%)
Jun 24, 2013 42.57 42.67 41.99 42.13 2,038,864 -0.86(-1.99%)
Jun 21, 2013 43.06 43.23 42.26 42.99 2,811,412 +0.17(+0.40%)
Jun 20, 2013 43.62 43.69 42.73 42.81 2,287,902 -1.29(-2.93%)
Jun 19, 2013 44.83 44.85 44.11 44.11 1,256,398 -0.68(-1.53%)
Jun 18, 2013 44.12 44.86 44.00 44.79 1,637,354 +0.82(+1.87%)
Jun 17, 2013 44.10 44.21 43.77 43.97 1,026,745 +0.30(+0.69%)
Jun 14, 2013 43.69 44.14 43.50 43.67 1,178,685 -0.01(-0.01%)
Jun 13, 2013 42.93 43.84 42.83 43.68 1,352,074 +0.73(+1.69%)
Jun 12, 2013 43.79 43.81 42.87 42.95 1,274,906 -0.53(-1.21%)
Jun 11, 2013 43.30 43.86 43.15 43.48 1,846,332 -0.30(-0.69%)
Jun 10, 2013 44.29 44.31 43.60 43.78 1,656,332 -0.41(-0.92%)
Jun 07, 2013 44.35 44.44 43.86 44.18 2,136,603 +0.27(+0.61%)
Jun 06, 2013 43.14 43.91 42.78 43.91 1,883,474 +0.81(+1.87%)
Jun 05, 2013 43.99 44.25 43.04 43.11 2,274,896 -0.90(-2.05%)
Jun 04, 2013 43.81 44.33 43.58 44.01 2,747,482 +0.10(+0.23%)
Jun 03, 2013 43.55 43.95 43.03 43.91 2,528,279 +0.43(+1.00%)
May 31, 2013 43.44 44.40 43.31 43.48 2,475,775 -0.18(-0.41%)
May 30, 2013 43.45 43.85 43.31 43.65 1,618,245 +0.34(+0.80%)
May 29, 2013 43.36 43.76 43.22 43.31 2,662,173 -0.56(-1.27%)
May 28, 2013 44.43 44.57 43.73 43.87 2,152,123 +0.00(+0.00%)
May 24, 2013 44.04 44.04 43.31 43.87 3,272,576 -0.19(-0.44%)
May 23, 2013 43.63 44.52 43.48 44.06 5,779,617 +1.73(+4.10%)
May 22, 2013 43.14 43.40 42.11 42.33 1,566,054 -0.81(-1.88%)
May 21, 2013 43.21 43.42 42.99 43.14 1,746,027 +0.03(+0.06%)
May 20, 2013 42.61 43.21 42.55 43.11 1,615,503 +0.34(+0.79%)
May 17, 2013 42.06 42.77 42.06 42.77 1,344,514 +0.80(+1.90%)
May 16, 2013 41.88 42.20 41.80 41.97 1,354,554 -0.13(-0.30%)
May 15, 2013 41.62 42.22 41.56 42.10 1,145,672 +1.11(+2.72%)
May 13, 2013 40.85 41.22 40.67 40.99 1,698,176 -0.01(-0.01%)
May 10, 2013 40.74 41.05 40.60 40.99 1,128,131 +0.42(+1.04%)
May 09, 2013 40.41 40.78 40.33 40.57 1,162,648 +0.13(+0.32%)
May 08, 2013 39.99 40.44 39.78 40.44 1,252,669 +0.45(+1.12%)
May 07, 2013 39.87 40.13 39.70 40.00 1,514,421 +0.12(+0.31%)
May 06, 2013 39.34 40.19 39.22 39.87 1,914,599 +0.45(+1.15%)
May 03, 2013 38.68 39.61 38.41 39.42 1,724,162 +1.01(+2.64%)
May 02, 2013 37.88 38.46 37.73 38.41 2,039,201 +0.72(+1.91%)
May 01, 2013 38.10 38.19 37.66 37.69 2,529,407 -0.53(-1.38%)
Apr 30, 2013 38.61 38.62 38.06 38.21 2,966,703 -0.40(-1.03%)
Apr 29, 2013 38.47 38.73 38.07 38.61 1,855,375 +0.33(+0.87%)
Apr 26, 2013 38.77 38.74 38.19 38.28 1,090,797 -0.47(-1.20%)
Apr 25, 2013 38.75 39.14 38.68 38.74 1,781,608 -0.07(-0.19%)
Apr 24, 2013 38.42 38.91 38.19 38.82 1,998,794 +0.54(+1.40%)
Apr 23, 2013 37.93 38.28 37.73 38.28 2,901,008 +0.61(+1.62%)
Apr 22, 2013 37.77 37.84 37.36 37.67 3,829,752 -0.08(-0.22%)
Apr 19, 2013 37.99 38.21 37.69 37.75 2,570,759 -0.24(-0.64%)
Apr 18, 2013 38.83 38.94 37.78 38.00 2,934,041 -0.73(-1.89%)
Apr 17, 2013 39.85 40.33 38.38 38.73 3,939,129 -1.28(-3.20%)
Apr 16, 2013 39.43 40.01 39.04 40.01 3,881,941 +0.97(+2.48%)
Apr 15, 2013 40.39 40.48 39.02 39.04 2,163,510 -1.63(-4.00%)
Apr 12, 2013 41.21 41.35 40.47 40.67 1,560,544 -0.71(-1.73%)
Apr 11, 2013 41.20 41.41 40.94 41.38 2,453,650 +0.16(+0.39%)
Apr 10, 2013 40.50 41.22 40.47 41.22 1,958,155 +0.76(+1.89%)
Apr 09, 2013 40.42 40.64 40.07 40.45 1,834,665 +0.05(+0.12%)
Apr 08, 2013 40.03 40.49 40.02 40.41 2,905,875 +0.66(+1.66%)
Apr 05, 2013 39.30 39.89 39.12 39.75 1,961,484 -0.09(-0.24%)
Apr 04, 2013 39.41 39.95 39.38 39.84 2,689,221 +0.55(+1.41%)
Apr 03, 2013 39.37 39.76 38.95 39.29 2,439,007 -0.14(-0.35%)
Apr 02, 2013 39.91 40.06 39.30 39.42 1,270,601 -0.33(-0.84%)
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.