Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 44.15 44.24 43.93 43.99 40,580 -0.26(-0.59%)
May 30, 2013 44.20 44.30 43.89 44.25 35,248 +0.11(+0.25%)
May 29, 2013 44.45 44.53 44.00 44.14 61,331 -0.32(-0.72%)
May 28, 2013 44.70 44.97 44.13 44.46 66,623 -0.38(-0.85%)
May 27, 2013 44.50 44.84 44.30 44.84 6,630 +0.34(+0.76%)
May 24, 2013 45.00 45.00 44.20 44.50 42,376 -0.32(-0.71%)
May 23, 2013 44.52 45.13 44.31 44.82 88,285 -0.49(-1.08%)
May 22, 2013 44.95 45.65 44.77 45.31 146,279 +0.31(+0.69%)
May 21, 2013 44.20 45.40 44.20 45.00 131,197 +0.87(+1.97%)
May 17, 2013 44.13 44.13 44.13 0 +0.28(+0.64%)
May 16, 2013 43.82 44.21 43.66 43.85 98,935 -0.10(-0.23%)
May 15, 2013 43.35 44.07 43.35 43.95 72,827 +1.29(+3.02%)
May 13, 2013 43.34 43.34 42.00 42.66 69,722 -0.73(-1.68%)
May 10, 2013 43.57 43.73 42.77 43.39 76,953 -0.24(-0.55%)
May 09, 2013 43.50 44.19 42.99 43.63 101,904 +0.14(+0.32%)
May 08, 2013 43.45 43.69 43.19 43.49 59,238 +0.07(+0.16%)
May 07, 2013 43.39 43.85 43.39 43.42 68,976 -0.18(-0.41%)
May 06, 2013 43.49 43.72 43.35 43.60 76,948 +0.17(+0.39%)
May 03, 2013 44.47 44.47 43.27 43.43 49,933 -0.60(-1.36%)
May 02, 2013 43.68 44.75 43.56 44.03 71,612 +0.44(+1.01%)
May 01, 2013 42.81 44.20 42.81 43.59 100,539 +0.51(+1.18%)
Apr 30, 2013 43.10 43.46 42.96 43.08 58,863 -0.48(-1.10%)
Apr 29, 2013 42.99 43.65 42.74 43.56 87,548 +0.86(+2.01%)
Apr 26, 2013 43.22 43.44 42.61 42.70 116,929 -0.74(-1.70%)
Apr 25, 2013 43.38 43.80 43.27 43.44 77,069 -0.20(-0.46%)
Apr 24, 2013 43.65 44.05 43.57 43.64 41,728 -0.27(-0.61%)
Apr 23, 2013 43.52 44.04 43.45 43.91 31,327 +0.00(+0.00%)
Apr 22, 2013 43.60 44.01 43.34 43.91 38,693 +0.64(+1.48%)
Apr 19, 2013 42.63 43.74 42.63 43.27 85,053 +0.39(+0.91%)
Apr 18, 2013 42.55 43.10 42.39 42.88 43,295 +0.18(+0.42%)
Apr 17, 2013 43.84 43.84 42.67 42.70 78,907 -1.44(-3.26%)
Apr 16, 2013 43.58 44.35 43.27 44.14 39,969 +0.90(+2.08%)
Apr 15, 2013 44.01 44.12 43.12 43.24 87,693 -1.06(-2.39%)
Apr 12, 2013 44.22 44.57 44.18 44.30 49,026 +0.12(+0.27%)
Apr 11, 2013 44.07 44.29 43.73 44.18 47,201 +0.42(+0.96%)
Apr 10, 2013 43.25 43.94 43.22 43.76 169,913 +0.41(+0.95%)
Apr 09, 2013 43.52 43.60 43.08 43.35 87,656 -0.41(-0.94%)
Apr 08, 2013 43.16 43.80 43.01 43.76 54,051 +0.33(+0.76%)
Apr 05, 2013 43.26 43.70 42.96 43.43 188,975 -0.10(-0.23%)
Apr 04, 2013 44.18 44.18 43.39 43.53 93,588 -0.47(-1.07%)
Apr 03, 2013 44.90 44.90 43.95 44.00 72,393 -0.83(-1.85%)
Apr 02, 2013 44.37 44.94 44.16 44.83 87,008 +0.32(+0.72%)
Apr 01, 2013 44.60 44.69 44.16 44.51 74,786 -0.30(-0.67%)
Mar 28, 2013 44.81 44.81 44.81 0 +0.11(+0.25%)
Mar 27, 2013 44.10 44.75 43.95 44.70 54,245 +0.53(+1.20%)
Mar 26, 2013 44.39 44.39 43.98 44.17 62,684 -0.21(-0.47%)
Mar 25, 2013 44.65 44.98 44.37 44.38 88,651 -0.06(-0.14%)
Mar 22, 2013 44.14 44.47 44.00 44.44 114,328 +0.15(+0.34%)
Mar 21, 2013 43.55 44.49 43.52 44.29 145,276 +0.66(+1.51%)
Mar 20, 2013 43.48 44.31 43.44 43.63 121,062 +0.22(+0.51%)
Mar 19, 2013 43.25 43.41 43.19 43.41 92,520 +0.09(+0.21%)
Mar 18, 2013 43.05 43.38 42.99 43.32 73,925 +0.03(+0.07%)
Mar 15, 2013 43.11 43.29 43.07 43.29 67,482 +0.05(+0.12%)
Mar 14, 2013 43.35 43.35 43.11 43.24 57,185 -0.01(-0.02%)
Mar 13, 2013 43.27 43.31 43.00 43.25 50,197 +0.02(+0.05%)
Mar 12, 2013 43.05 43.37 43.05 43.23 52,555 -0.01(-0.02%)
Mar 11, 2013 43.20 43.29 43.14 43.24 40,055 -0.02(-0.05%)
Mar 08, 2013 43.15 43.37 43.05 43.26 75,864 -0.01(-0.02%)
Mar 07, 2013 42.93 43.28 42.75 43.27 89,427 +0.35(+0.82%)
Mar 06, 2013 43.10 43.25 42.62 42.92 109,236 -0.08(-0.19%)
Mar 05, 2013 42.40 43.21 42.35 43.00 65,238 +0.54(+1.27%)
Mar 04, 2013 43.09 43.10 42.06 42.46 120,028 -0.49(-1.14%)
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.