Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 48.49 50.07 48.03 48.27 975,887 -0.77(-1.58%)
May 30, 2013 49.36 50.16 48.37 49.04 369,973 +0.11(+0.23%)
May 29, 2013 49.04 50.54 48.44 48.93 270,727 -0.74(-1.48%)
May 28, 2013 48.30 50.86 47.52 49.67 677,655 +2.48(+5.26%)
May 24, 2013 46.67 47.44 45.90 47.19 0 +0.19(+0.40%)
May 23, 2013 45.41 47.19 43.16 47.00 448,627 +1.11(+2.43%)
May 22, 2013 48.02 48.85 44.71 45.88 823,539 -2.20(-4.57%)
May 21, 2013 48.61 50.53 47.77 48.08 618,442 -0.58(-1.20%)
May 20, 2013 46.10 48.77 45.97 48.67 0 +2.20(+4.73%)
May 17, 2013 45.79 46.96 45.76 46.47 0 +1.14(+2.52%)
May 16, 2013 46.00 46.42 45.05 45.33 483,966 -0.73(-1.58%)
May 15, 2013 46.42 47.08 45.54 46.05 381,637 +0.88(+1.94%)
May 13, 2013 44.87 45.82 44.48 45.18 0 -0.18(-0.39%)
May 10, 2013 45.81 45.81 44.05 45.36 0 -0.50(-1.09%)
May 09, 2013 46.44 46.73 45.35 45.86 0 -0.89(-1.90%)
May 08, 2013 46.32 46.90 45.76 46.74 0 +0.36(+0.77%)
May 07, 2013 46.05 46.84 45.02 46.38 0 +0.41(+0.88%)
May 06, 2013 45.38 46.37 45.16 45.98 0 +0.63(+1.39%)
May 03, 2013 43.97 45.77 43.03 45.35 0 +2.32(+5.39%)
May 02, 2013 41.02 43.37 40.88 43.03 0 +2.28(+5.60%)
May 01, 2013 41.02 41.91 39.57 40.75 1,136,239 -0.08(-0.21%)
Apr 30, 2013 40.99 41.66 40.32 40.83 0 -0.25(-0.62%)
Apr 29, 2013 41.82 42.76 40.98 41.08 579,098 -0.61(-1.47%)
Apr 26, 2013 42.18 43.23 41.24 41.70 455,816 -0.92(-2.17%)
Apr 25, 2013 41.95 44.61 41.95 42.62 1,211,598 +0.51(+1.21%)
Apr 24, 2013 39.67 43.01 39.67 42.11 1,255,331 +2.59(+6.56%)
Apr 23, 2013 39.91 40.78 39.29 39.52 594,075 -0.41(-1.04%)
Apr 22, 2013 38.26 40.20 37.61 39.93 773,887 +1.71(+4.46%)
Apr 19, 2013 38.65 38.82 37.83 38.23 786,259 +0.05(+0.12%)
Apr 18, 2013 38.31 38.78 37.17 38.18 782,914 -0.14(-0.37%)
Apr 17, 2013 37.36 38.52 35.85 38.32 1,196,793 -0.16(-0.42%)
Apr 16, 2013 37.51 39.62 37.33 38.48 1,281,479 +1.41(+3.79%)
Apr 15, 2013 41.35 41.58 36.62 37.08 1,136,895 -4.71(-11.26%)
Apr 12, 2013 42.86 43.48 41.63 41.78 614,839 -1.58(-3.65%)
Apr 11, 2013 44.49 45.60 43.01 43.37 595,746 -1.14(-2.56%)
Apr 10, 2013 44.25 45.43 44.14 44.51 539,779 -0.16(-0.36%)
Apr 09, 2013 44.14 45.13 43.28 44.67 677,890 +0.67(+1.52%)
Apr 08, 2013 44.12 44.88 43.26 44.00 765,256 -0.04(-0.09%)
Apr 05, 2013 44.99 44.99 42.72 44.04 1,786,900 +0.74(+1.72%)
Apr 04, 2013 45.26 45.87 41.04 43.29 2,708,892 -1.98(-4.37%)
Apr 03, 2013 46.95 47.56 44.19 45.27 836,677 -1.41(-3.03%)
Apr 02, 2013 46.52 48.04 46.08 46.69 706,948 +0.17(+0.36%)
Apr 01, 2013 47.07 47.38 45.55 46.52 473,255 -0.23(-0.48%)
Mar 28, 2013 47.24 47.60 46.56 46.74 425,771 -0.15(-0.32%)
Mar 27, 2013 46.59 47.25 45.89 46.89 505,033 -0.13(-0.28%)
Mar 26, 2013 46.74 47.46 46.18 47.03 565,739 +0.82(+1.78%)
Mar 25, 2013 47.71 47.80 45.44 46.20 871,891 -0.29(-0.63%)
Mar 22, 2013 47.54 47.84 45.82 46.50 721,465 -0.58(-1.24%)
Mar 21, 2013 47.89 48.38 46.78 47.08 579,552 -1.44(-2.96%)
Mar 20, 2013 48.18 48.70 47.52 48.52 488,570 +0.92(+1.93%)
Mar 19, 2013 47.71 48.67 46.12 47.60 1,051,648 -1.49(-3.03%)
Mar 18, 2013 48.94 50.09 48.20 49.09 808,809 -0.70(-1.40%)
Mar 15, 2013 50.23 50.61 48.88 49.79 916,550 -0.38(-0.75%)
Mar 14, 2013 49.38 50.73 48.88 50.17 712,368 +0.91(+1.86%)
Mar 13, 2013 48.71 49.49 48.32 49.25 892,659 +0.23(+0.46%)
Mar 12, 2013 48.11 49.41 47.71 49.02 1,004,371 +0.49(+1.01%)
Mar 11, 2013 47.73 48.58 46.98 48.53 695,781 +0.95(+2.00%)
Mar 08, 2013 47.29 47.82 46.20 47.58 649,127 +0.72(+1.53%)
Mar 07, 2013 44.31 47.15 44.00 46.87 700,722 +2.44(+5.50%)
Mar 06, 2013 45.21 45.50 43.89 44.42 508,286 -0.33(-0.74%)
Mar 05, 2013 44.03 45.12 44.03 44.75 811,409 +1.13(+2.59%)
Mar 04, 2013 42.91 43.78 41.82 43.62 858,246 -0.70(-1.57%)
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.