Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 48.99 49.35 47.75 47.76 5,828,377 -1.25(-2.55%)
May 30, 2013 49.50 49.54 48.97 49.01 4,565,643 -0.53(-1.07%)
May 29, 2013 49.89 49.92 49.41 49.54 4,902,073 -0.69(-1.37%)
May 28, 2013 51.05 51.25 50.11 50.23 4,210,327 -0.54(-1.06%)
May 24, 2013 50.19 50.95 49.90 50.77 5,658,447 +0.37(+0.73%)
May 23, 2013 49.89 50.75 49.77 50.40 5,192,642 +0.26(+0.52%)
May 22, 2013 50.10 51.20 49.99 50.14 7,913,782 +0.03(+0.06%)
May 21, 2013 49.67 50.16 49.56 50.11 5,083,907 +0.36(+0.72%)
May 20, 2013 49.55 49.91 49.41 49.75 4,463,242 +0.14(+0.28%)
May 17, 2013 48.92 49.65 48.75 49.61 4,083,159 +0.50(+1.02%)
May 16, 2013 49.91 49.92 49.02 49.11 5,085,060 -0.92(-1.84%)
May 15, 2013 49.22 50.50 49.12 50.03 6,173,477 +0.96(+1.96%)
May 13, 2013 48.48 49.25 48.40 49.07 3,965,980 +0.35(+0.72%)
May 10, 2013 48.06 48.80 48.06 48.72 6,412,694 +0.91(+1.90%)
May 09, 2013 49.12 49.20 47.72 47.81 7,531,388 -1.31(-2.67%)
May 08, 2013 48.99 49.36 48.78 49.12 4,761,357 -0.07(-0.14%)
May 07, 2013 48.03 49.38 48.00 49.19 6,550,019 +1.35(+2.82%)
May 06, 2013 48.09 48.54 47.76 47.84 5,244,395 -0.18(-0.37%)
May 03, 2013 48.37 48.49 47.99 48.02 8,961,233 -0.86(-1.76%)
May 02, 2013 48.91 49.08 48.62 48.88 5,025,502 -0.06(-0.12%)
May 01, 2013 49.51 49.85 48.91 48.94 5,658,884 -0.57(-1.15%)
Apr 30, 2013 49.31 49.54 48.96 49.51 5,555,426 +0.09(+0.18%)
Apr 29, 2013 49.38 49.63 49.06 49.42 3,316,392 +0.15(+0.30%)
Apr 26, 2013 49.60 49.70 49.25 49.27 3,420,026 -0.43(-0.87%)
Apr 25, 2013 49.21 49.96 49.12 49.70 3,781,921 +0.65(+1.33%)
Apr 24, 2013 49.63 50.01 48.98 49.05 5,628,219 -0.57(-1.15%)
Apr 23, 2013 49.94 50.35 49.25 49.62 6,500,345 -0.10(-0.20%)
Apr 22, 2013 49.67 50.10 49.08 49.72 6,536,968 +0.37(+0.75%)
Apr 19, 2013 48.89 49.63 48.84 49.35 6,958,408 +0.64(+1.31%)
Apr 18, 2013 48.61 48.81 48.28 48.71 3,805,621 +0.16(+0.33%)
Apr 17, 2013 48.97 49.24 48.26 48.55 4,828,624 -0.51(-1.04%)
Apr 16, 2013 48.69 49.24 48.66 49.06 5,629,965 +0.44(+0.90%)
Apr 15, 2013 48.65 49.50 48.53 48.62 6,876,752 -0.15(-0.31%)
Apr 12, 2013 48.45 49.02 48.15 48.77 4,794,088 +0.10(+0.21%)
Apr 11, 2013 48.13 49.14 48.13 48.67 5,733,079 +0.56(+1.16%)
Apr 10, 2013 48.28 48.50 47.85 48.11 5,196,456 -0.20(-0.41%)
Apr 09, 2013 47.72 48.40 47.44 48.31 6,127,962 +0.65(+1.36%)
Apr 08, 2013 46.84 47.66 46.64 47.66 3,848,104 +0.65(+1.38%)
Apr 05, 2013 46.01 47.11 45.79 47.01 4,776,195 +0.42(+0.90%)
Apr 04, 2013 46.21 46.70 46.19 46.59 4,624,994 +0.29(+0.63%)
Apr 03, 2013 47.91 48.18 46.09 46.30 7,343,168 -1.02(-2.16%)
Apr 02, 2013 47.52 47.87 47.12 47.32 6,175,210 +0.35(+0.75%)
Apr 01, 2013 47.40 47.68 46.89 46.97 5,016,063 -0.71(-1.49%)
Mar 28, 2013 47.33 47.76 47.17 47.68 6,151,134 +0.44(+0.93%)
Mar 27, 2013 47.45 47.54 47.07 47.24 4,404,886 -0.33(-0.69%)
Mar 26, 2013 46.49 47.61 46.37 47.57 8,848,476 +1.38(+2.99%)
Mar 25, 2013 46.43 47.24 46.09 46.19 8,230,608 -0.30(-0.65%)
Mar 22, 2013 45.97 46.49 45.91 46.49 5,354,464 +0.68(+1.48%)
Mar 21, 2013 45.82 46.25 45.66 45.81 6,611,434 -0.21(-0.46%)
Mar 20, 2013 45.25 46.33 45.16 46.02 15,551,550 +1.28(+2.86%)
Mar 19, 2013 43.11 45.80 43.10 44.74 23,809,424 +2.31(+5.44%)
Mar 18, 2013 42.24 42.71 42.13 42.43 2,767,529 -0.15(-0.35%)
Mar 15, 2013 42.51 42.71 42.21 42.58 5,247,118 -0.14(-0.33%)
Mar 14, 2013 42.84 42.95 42.42 42.72 5,354,367 -0.06(-0.14%)
Mar 13, 2013 41.56 42.91 41.56 42.78 11,756,591 +1.74(+4.24%)
Mar 12, 2013 41.18 41.22 40.78 41.04 4,970,609 -0.24(-0.58%)
Mar 11, 2013 40.52 41.35 40.45 41.28 4,686,949 +0.64(+1.57%)
Mar 08, 2013 40.16 40.68 40.15 40.64 5,582,239 +0.51(+1.27%)
Mar 07, 2013 40.02 40.30 39.74 40.13 5,753,310 +0.17(+0.43%)
Mar 06, 2013 40.71 40.74 39.87 39.96 7,801,126 -0.76(-1.87%)
Mar 05, 2013 40.92 41.14 40.10 40.72 12,870,231 -1.05(-2.51%)
Mar 04, 2013 41.17 41.79 40.98 41.77 4,534,832 +0.45(+1.09%)
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.