Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 43.29 43.64 43.13 43.16 4,219,857 -0.21(-0.49%)
Jun 27, 2013 43.46 43.55 43.20 43.37 1,768,574 +0.22(+0.50%)
Jun 26, 2013 42.96 43.38 42.63 43.15 2,374,618 +0.53(+1.24%)
Jun 25, 2013 42.60 42.89 42.46 42.62 2,565,379 +0.48(+1.15%)
Jun 24, 2013 42.58 42.68 42.00 42.14 2,038,498 -0.86(-1.99%)
Jun 21, 2013 43.07 43.24 42.27 42.99 2,810,906 +0.17(+0.40%)
Jun 20, 2013 43.63 43.70 42.74 42.82 2,287,491 -1.29(-2.93%)
Jun 19, 2013 44.83 44.86 44.12 44.12 1,256,172 -0.68(-1.53%)
Jun 18, 2013 44.13 44.87 44.01 44.80 1,637,059 +0.82(+1.87%)
Jun 17, 2013 44.11 44.22 43.78 43.98 1,026,560 +0.30(+0.69%)
Jun 14, 2013 43.69 44.15 43.51 43.68 1,178,473 -0.01(-0.01%)
Jun 13, 2013 42.93 43.85 42.84 43.68 1,351,831 +0.73(+1.69%)
Jun 12, 2013 43.80 43.82 42.88 42.96 1,274,677 -0.53(-1.21%)
Jun 11, 2013 43.31 43.87 43.16 43.48 1,846,000 -0.30(-0.69%)
Jun 10, 2013 44.30 44.32 43.61 43.78 1,656,034 -0.41(-0.92%)
Jun 07, 2013 44.36 44.45 43.87 44.19 2,136,219 +0.27(+0.61%)
Jun 06, 2013 43.15 43.92 42.79 43.92 1,883,135 +0.81(+1.87%)
Jun 05, 2013 43.99 44.26 43.05 43.12 2,274,487 -0.90(-2.05%)
Jun 04, 2013 43.82 44.33 43.59 44.02 2,746,988 +0.10(+0.23%)
Jun 03, 2013 43.56 43.96 43.03 43.92 2,527,824 +0.43(+1.00%)
May 31, 2013 43.45 44.41 43.32 43.48 2,475,330 -0.18(-0.41%)
May 30, 2013 43.46 43.86 43.32 43.66 1,617,954 +0.34(+0.80%)
May 29, 2013 43.37 43.77 43.23 43.32 2,661,695 -0.56(-1.27%)
May 28, 2013 44.44 44.57 43.74 43.88 2,151,736 +0.00(+0.00%)
May 24, 2013 44.05 44.05 43.32 43.88 3,271,988 -0.19(-0.44%)
May 23, 2013 43.64 44.52 43.49 44.07 5,778,578 +1.73(+4.10%)
May 22, 2013 43.15 43.40 42.12 42.33 1,565,773 -0.81(-1.87%)
May 21, 2013 43.22 43.43 42.99 43.14 1,745,714 +0.03(+0.06%)
May 20, 2013 42.62 43.22 42.56 43.12 1,615,212 +0.34(+0.79%)
May 17, 2013 42.07 42.78 42.07 42.78 1,344,272 +0.80(+1.90%)
May 16, 2013 41.89 42.21 41.80 41.98 1,354,311 -0.13(-0.30%)
May 15, 2013 41.63 42.22 41.57 42.11 1,145,466 +1.11(+2.72%)
May 13, 2013 40.86 41.23 40.68 40.99 1,697,871 -0.01(-0.01%)
May 10, 2013 40.75 41.05 40.61 41.00 1,127,928 +0.42(+1.04%)
May 09, 2013 40.42 40.79 40.34 40.58 1,162,440 +0.13(+0.31%)
May 08, 2013 40.00 40.45 39.79 40.45 1,252,444 +0.45(+1.12%)
May 07, 2013 39.87 40.14 39.71 40.00 1,514,149 +0.12(+0.31%)
May 06, 2013 39.35 40.20 39.23 39.88 1,914,255 +0.45(+1.15%)
May 03, 2013 38.69 39.62 38.41 39.43 1,723,853 +1.01(+2.64%)
May 02, 2013 37.89 38.47 37.74 38.41 2,038,834 +0.72(+1.91%)
May 01, 2013 38.10 38.20 37.66 37.69 2,528,952 -0.53(-1.38%)
Apr 30, 2013 38.62 38.63 38.07 38.22 2,966,170 -0.40(-1.03%)
Apr 29, 2013 38.48 38.73 38.07 38.62 1,855,042 +0.33(+0.87%)
Apr 26, 2013 38.77 38.75 38.20 38.28 1,090,601 -0.47(-1.20%)
Apr 25, 2013 38.76 39.15 38.68 38.75 1,781,288 -0.07(-0.19%)
Apr 24, 2013 38.42 38.92 38.20 38.82 1,998,435 +0.54(+1.40%)
Apr 23, 2013 37.94 38.28 37.74 38.28 2,900,487 +0.61(+1.62%)
Apr 22, 2013 37.77 37.85 37.37 37.68 3,829,064 -0.08(-0.22%)
Apr 19, 2013 38.00 38.21 37.70 37.76 2,570,297 -0.24(-0.64%)
Apr 18, 2013 38.83 38.94 37.79 38.00 2,933,514 -0.73(-1.89%)
Apr 17, 2013 39.85 40.34 38.39 38.73 3,938,421 -1.28(-3.20%)
Apr 16, 2013 39.44 40.02 39.04 40.01 3,881,244 +0.97(+2.48%)
Apr 15, 2013 40.40 40.48 39.02 39.04 2,163,121 -1.63(-4.00%)
Apr 12, 2013 41.22 41.35 40.47 40.67 1,560,264 -0.71(-1.73%)
Apr 11, 2013 41.21 41.42 40.94 41.39 2,453,210 +0.16(+0.39%)
Apr 10, 2013 40.51 41.23 40.47 41.23 1,957,803 +0.76(+1.89%)
Apr 09, 2013 40.43 40.65 40.07 40.46 1,834,336 +0.05(+0.12%)
Apr 08, 2013 40.04 40.50 40.03 40.41 2,905,353 +0.66(+1.66%)
Apr 05, 2013 39.30 39.90 39.13 39.75 1,961,132 -0.09(-0.24%)
Apr 04, 2013 39.42 39.95 39.39 39.85 2,688,738 +0.55(+1.41%)
Apr 03, 2013 39.38 39.76 38.96 39.29 2,438,568 -0.14(-0.35%)
Apr 02, 2013 39.91 40.07 39.30 39.43 1,270,372 -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.