Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 45.23 46.08 44.98 45.18 5,167,490 -0.14(-0.30%)
May 30, 2013 45.03 45.55 44.58 45.32 4,267,584 -0.05(-0.10%)
May 29, 2013 44.94 45.70 44.56 45.36 4,619,347 +0.22(+0.48%)
May 28, 2013 45.06 45.46 44.74 45.15 4,113,860 +0.71(+1.60%)
May 24, 2013 43.96 44.45 43.30 44.43 3,710,508 +0.15(+0.34%)
May 23, 2013 43.74 44.49 43.37 44.28 3,469,639 -0.10(-0.21%)
May 22, 2013 44.32 45.21 43.99 44.38 6,604,968 -0.02(-0.05%)
May 21, 2013 44.86 45.28 44.04 44.40 6,638,118 -0.37(-0.82%)
May 20, 2013 44.33 45.37 44.33 44.77 6,676,851 +0.34(+0.76%)
May 17, 2013 43.57 44.74 43.56 44.43 8,139,814 +1.10(+2.54%)
May 16, 2013 43.92 44.39 43.23 43.33 5,885,598 -0.75(-1.71%)
May 15, 2013 43.25 44.44 43.25 44.08 8,282,960 +2.02(+4.81%)
May 13, 2013 41.49 42.27 40.99 42.06 5,642,351 +0.40(+0.96%)
May 10, 2013 41.90 42.22 41.40 41.66 7,456,973 -0.51(-1.21%)
May 09, 2013 42.91 42.94 42.00 42.17 5,061,179 -0.87(-2.02%)
May 08, 2013 43.59 43.76 42.66 43.04 5,398,971 -0.73(-1.66%)
May 07, 2013 43.61 44.35 43.45 43.76 6,890,662 +0.41(+0.96%)
May 06, 2013 42.41 43.60 42.30 43.35 5,426,364 +1.15(+2.72%)
May 03, 2013 41.26 42.52 40.93 42.20 6,702,774 +1.28(+3.12%)
May 02, 2013 40.77 41.18 40.15 40.93 6,206,402 +0.43(+1.06%)
May 01, 2013 41.48 42.04 40.42 40.50 8,366,826 -0.87(-2.10%)
Apr 30, 2013 42.03 42.21 40.74 41.37 8,040,945 -0.58(-1.38%)
Apr 29, 2013 42.06 42.28 41.73 41.94 5,075,735 +0.14(+0.32%)
Apr 26, 2013 41.98 42.13 41.50 41.81 4,471,292 -0.20(-0.48%)
Apr 25, 2013 42.11 42.82 41.93 42.01 6,459,535 +0.05(+0.13%)
Apr 24, 2013 41.68 42.79 41.61 41.96 7,030,421 +0.45(+1.10%)
Apr 23, 2013 40.44 41.69 40.29 41.50 7,837,968 +1.17(+2.89%)
Apr 22, 2013 39.45 40.95 39.41 40.34 5,391,855 +1.08(+2.75%)
Apr 19, 2013 39.46 39.46 38.32 39.26 7,433,972 +0.41(+1.07%)
Apr 18, 2013 39.31 39.73 38.10 38.84 6,289,963 -0.52(-1.31%)
Apr 17, 2013 39.74 39.90 38.79 39.36 6,780,778 -0.88(-2.18%)
Apr 16, 2013 39.47 40.26 39.21 40.23 8,316,350 +1.19(+3.06%)
Apr 15, 2013 40.17 40.72 38.74 39.04 11,636,791 -2.14(-5.19%)
Apr 12, 2013 41.65 41.90 40.09 41.18 12,240,892 -0.91(-2.16%)
Apr 11, 2013 43.31 43.34 41.95 42.09 9,142,506 -1.26(-2.90%)
Apr 10, 2013 43.97 44.26 42.79 43.34 8,849,284 -0.54(-1.24%)
Apr 09, 2013 43.40 44.27 42.66 43.88 6,323,731 +0.71(+1.63%)
Apr 08, 2013 42.28 43.30 42.01 43.18 5,848,409 +0.89(+2.10%)
Apr 05, 2013 41.58 42.74 40.86 42.29 7,794,026 -0.05(-0.13%)
Apr 04, 2013 42.47 43.40 42.04 42.34 9,045,381 -0.05(-0.11%)
Apr 03, 2013 45.36 45.39 41.72 42.39 20,670,068 -2.97(-6.55%)
Apr 02, 2013 47.62 47.64 45.27 45.36 8,368,316 -1.71(-3.63%)
Apr 01, 2013 47.51 47.64 46.65 47.07 4,443,055 -0.41(-0.87%)
Mar 28, 2013 46.41 47.86 46.12 47.49 9,171,752 +1.15(+2.49%)
Mar 27, 2013 45.56 46.35 45.11 46.33 5,777,935 +0.70(+1.53%)
Mar 26, 2013 45.46 45.75 45.05 45.64 4,779,053 +0.26(+0.57%)
Mar 25, 2013 46.11 46.63 45.24 45.38 5,754,010 -0.47(-1.02%)
Mar 22, 2013 45.45 46.01 45.36 45.85 3,906,810 +0.50(+1.09%)
Mar 21, 2013 45.47 46.04 44.87 45.35 5,001,989 -0.49(-1.07%)
Mar 20, 2013 44.79 46.45 44.76 45.84 7,497,099 +1.45(+3.26%)
Mar 19, 2013 44.03 45.03 43.88 44.39 6,076,842 +0.26(+0.58%)
Mar 18, 2013 42.98 44.31 42.77 44.14 5,368,881 +0.60(+1.37%)
Mar 15, 2013 43.77 44.28 43.51 43.54 8,815,978 -0.54(-1.23%)
Mar 14, 2013 44.09 44.42 43.64 44.08 5,653,143 +0.27(+0.62%)
Mar 13, 2013 44.71 44.82 43.57 43.81 7,049,987 -1.13(-2.52%)
Mar 12, 2013 44.56 45.07 44.26 44.94 6,092,099 +0.36(+0.81%)
Mar 11, 2013 44.73 44.85 43.40 44.58 7,318,074 -0.23(-0.52%)
Mar 08, 2013 44.85 44.98 44.52 44.81 5,960,257 +0.11(+0.24%)
Mar 07, 2013 44.72 44.88 43.97 44.71 5,053,358 -0.12(-0.27%)
Mar 06, 2013 44.79 45.46 44.39 44.83 4,316,805 +0.19(+0.43%)
Mar 05, 2013 44.82 44.83 43.79 44.64 5,776,167 +0.06(+0.14%)
Mar 04, 2013 43.33 44.62 43.12 44.58 5,538,419 +1.21(+2.79%)
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.