Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 46.33 47.13 46.33 46.73 1,540,351 +0.42(+0.91%)
Jul 30, 2013 46.64 46.71 46.22 46.31 1,441,290 -0.10(-0.22%)
Jul 29, 2013 46.22 46.92 46.21 46.41 1,872,342 +0.21(+0.46%)
Jul 26, 2013 46.39 46.48 45.79 46.20 1,670,415 -0.42(-0.90%)
Jul 25, 2013 46.29 46.77 45.97 46.62 1,505,476 +0.12(+0.26%)
Jul 24, 2013 47.27 47.50 46.41 46.50 1,698,061 -0.64(-1.37%)
Jul 23, 2013 46.66 47.24 46.48 47.14 2,388,901 +0.62(+1.33%)
Jul 22, 2013 46.52 46.81 46.35 46.53 3,213,100 -0.02(-0.05%)
Jul 19, 2013 45.67 46.73 45.57 46.55 3,200,193 +0.92(+2.01%)
Jul 18, 2013 45.08 45.86 44.39 45.63 3,057,831 +1.79(+4.08%)
Jul 17, 2013 43.90 44.06 43.57 43.84 1,670,259 +0.10(+0.22%)
Jul 16, 2013 44.26 44.63 43.71 43.75 1,764,235 -0.29(-0.67%)
Jul 15, 2013 44.20 44.27 44.00 44.04 1,362,021 -0.16(-0.36%)
Jul 12, 2013 44.31 44.33 44.03 44.20 1,410,333 -0.18(-0.41%)
Jul 11, 2013 44.17 44.41 44.03 44.38 1,210,756 +0.98(+2.26%)
Jul 10, 2013 43.33 43.56 43.25 43.40 1,397,528 +0.00(+0.00%)
Jul 09, 2013 43.19 43.83 42.80 43.40 1,922,219 +0.59(+1.39%)
Jul 08, 2013 42.86 42.99 42.57 42.80 2,151,344 +0.24(+0.56%)
Jul 05, 2013 42.16 42.59 42.05 42.56 1,402,959 +0.77(+1.85%)
Jul 03, 2013 41.64 41.87 41.45 41.79 1,816,973 -0.10(-0.23%)
Jul 02, 2013 42.42 42.65 41.74 41.88 2,536,643 -0.59(-1.39%)
Jul 01, 2013 42.83 42.94 42.42 42.47 2,224,689 +0.10(+0.23%)
Jun 28, 2013 42.51 42.86 42.35 42.38 4,297,500 -0.21(-0.49%)
Jun 27, 2013 42.67 42.76 42.42 42.58 1,801,115 +0.21(+0.50%)
Jun 26, 2013 42.18 42.60 41.86 42.37 2,418,310 +0.52(+1.24%)
Jun 25, 2013 41.83 42.11 41.69 41.85 2,612,581 +0.47(+1.15%)
Jun 24, 2013 41.81 41.91 41.24 41.38 2,076,005 -0.84(-1.99%)
Jun 21, 2013 42.29 42.46 41.50 42.22 2,862,626 +0.17(+0.40%)
Jun 20, 2013 42.84 42.91 41.97 42.05 2,329,580 -1.27(-2.93%)
Jun 19, 2013 44.02 44.05 43.32 43.32 1,279,285 -0.67(-1.53%)
Jun 18, 2013 43.33 44.06 43.22 43.99 1,667,181 +0.81(+1.87%)
Jun 17, 2013 43.31 43.42 42.99 43.18 1,045,448 +0.29(+0.69%)
Jun 14, 2013 42.90 43.35 42.72 42.89 1,200,156 -0.01(-0.01%)
Jun 13, 2013 42.16 43.06 42.06 42.89 1,376,704 +0.71(+1.69%)
Jun 12, 2013 43.01 43.03 42.10 42.18 1,298,130 -0.52(-1.21%)
Jun 11, 2013 42.52 43.07 42.38 42.70 1,879,965 -0.29(-0.69%)
Jun 10, 2013 43.50 43.52 42.82 42.99 1,686,504 -0.40(-0.92%)
Jun 07, 2013 43.56 43.65 43.07 43.39 2,175,524 +0.26(+0.61%)
Jun 06, 2013 42.37 43.13 42.02 43.13 1,917,784 +0.79(+1.87%)
Jun 05, 2013 43.20 43.46 42.27 42.34 2,316,337 -0.88(-2.05%)
Jun 04, 2013 43.02 43.53 42.80 43.22 2,797,531 +0.10(+0.23%)
Jun 03, 2013 42.77 43.16 42.26 43.12 2,574,335 +0.43(+1.00%)
May 31, 2013 42.66 43.60 42.54 42.70 2,520,875 -0.17(-0.41%)
May 30, 2013 42.68 43.07 42.53 42.87 1,647,723 +0.34(+0.80%)
May 29, 2013 42.59 42.98 42.45 42.53 2,710,669 -0.49(-1.13%)
May 28, 2013 43.57 43.70 42.89 43.02 2,194,535 +0.00(+0.00%)
May 24, 2013 43.19 43.19 42.47 43.02 3,337,070 -0.19(-0.44%)
May 23, 2013 42.79 43.66 42.64 43.21 5,893,518 +1.70(+4.10%)
May 22, 2013 42.31 42.56 41.30 41.51 1,596,917 -0.79(-1.87%)
May 21, 2013 42.37 42.58 42.16 42.30 1,780,437 +0.03(+0.06%)
May 20, 2013 41.79 42.37 41.73 42.28 1,647,340 +0.33(+0.79%)
May 17, 2013 41.25 41.94 41.25 41.94 1,371,010 +0.78(+1.90%)
May 16, 2013 41.07 41.38 40.99 41.16 1,381,249 -0.12(-0.30%)
May 15, 2013 40.82 41.40 40.76 41.29 1,168,250 +1.09(+2.72%)
May 13, 2013 40.06 40.42 39.88 40.19 1,731,643 -0.01(-0.01%)
May 10, 2013 39.96 40.25 39.82 40.20 1,150,363 +0.41(+1.04%)
May 09, 2013 39.63 39.99 39.55 39.79 1,185,561 +0.12(+0.31%)
May 08, 2013 39.22 39.66 39.02 39.66 1,277,356 +0.44(+1.12%)
May 07, 2013 39.10 39.36 38.93 39.22 1,544,266 +0.12(+0.31%)
May 06, 2013 38.58 39.42 38.46 39.10 1,952,331 +0.45(+1.15%)
May 03, 2013 37.93 38.85 37.66 38.66 1,758,141 +0.99(+2.64%)
May 02, 2013 37.15 37.72 37.01 37.66 2,079,388 +0.71(+1.91%)
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.