Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 45.18 45.45 39.87 41.28 96,513,248 -3.37(-7.54%)
Jul 30, 2013 44.94 45.05 44.58 44.64 14,913,445 -0.12(-0.28%)
Jul 29, 2013 44.97 45.12 44.60 44.77 6,192,743 -0.29(-0.64%)
Jul 26, 2013 45.24 45.38 44.73 45.05 9,338,379 -0.33(-0.72%)
Jul 25, 2013 44.54 45.71 44.54 45.38 23,502,372 +1.83(+4.21%)
Jul 24, 2013 44.26 44.27 43.30 43.55 15,001,361 -0.43(-0.97%)
Jul 23, 2013 44.48 44.65 43.97 43.98 12,553,261 -0.62(-1.38%)
Jul 22, 2013 44.33 44.61 44.14 44.59 8,501,457 +0.30(+0.68%)
Jul 19, 2013 44.56 44.77 44.17 44.29 9,703,736 -0.25(-0.57%)
Jul 18, 2013 44.36 44.63 44.30 44.54 6,364,377 +0.31(+0.70%)
Jul 17, 2013 43.94 44.30 43.87 44.23 10,963,905 +0.07(+0.16%)
Jul 16, 2013 44.35 44.48 44.00 44.16 8,051,434 -0.20(-0.46%)
Jul 15, 2013 44.66 44.73 44.26 44.37 15,575,659 -0.11(-0.25%)
Jul 12, 2013 44.28 44.48 44.11 44.48 8,354,046 +0.18(+0.40%)
Jul 11, 2013 44.15 44.32 43.73 44.30 15,262,756 +0.76(+1.75%)
Jul 10, 2013 43.69 43.80 43.33 43.54 16,821,566 -0.12(-0.27%)
Jul 09, 2013 44.06 44.20 43.52 43.66 25,017,666 -0.21(-0.48%)
Jul 08, 2013 44.68 44.95 43.86 43.86 18,219,094 -0.63(-1.41%)
Jul 05, 2013 44.04 44.51 43.72 44.49 9,121,209 +0.87(+2.00%)
Jul 03, 2013 42.95 43.71 42.89 43.62 4,859,494 +0.42(+0.97%)
Jul 02, 2013 43.16 43.62 42.97 43.20 9,385,266 +0.00(+0.01%)
Jul 01, 2013 42.89 43.72 42.82 43.19 12,452,502 +0.58(+1.35%)
Jun 28, 2013 42.97 43.08 42.49 42.62 13,570,638 +0.02(+0.05%)
Jun 26, 2013 42.42 42.71 42.09 42.59 11,141,813 +0.51(+1.21%)
Jun 25, 2013 41.93 42.30 41.63 42.09 13,638,430 +0.51(+1.23%)
Jun 24, 2013 41.54 41.85 40.97 41.57 16,646,004 -0.29(-0.69%)
Jun 21, 2013 41.98 42.33 41.70 41.86 19,216,472 +0.24(+0.58%)
Jun 20, 2013 42.33 42.55 41.62 41.62 16,655,876 -0.97(-2.28%)
Jun 19, 2013 42.97 43.17 42.57 42.59 13,101,131 -0.32(-0.75%)
Jun 18, 2013 42.38 43.20 42.38 42.91 8,124,933 +0.39(+0.91%)
Jun 17, 2013 42.52 42.84 42.33 42.52 15,843,717 +0.33(+0.78%)
Jun 14, 2013 42.45 42.55 42.00 42.19 7,962,047 -0.31(-0.72%)
Jun 13, 2013 41.78 42.62 41.68 42.50 10,463,377 +0.72(+1.73%)
Jun 12, 2013 42.13 42.13 41.68 41.78 10,714,668 -0.12(-0.28%)
Jun 11, 2013 42.10 42.43 41.87 41.90 8,422,284 -0.62(-1.46%)
Jun 10, 2013 42.10 42.71 41.89 42.52 14,777,913 +0.56(+1.33%)
Jun 07, 2013 42.13 42.21 41.87 41.96 14,900,559 +0.14(+0.33%)
Jun 06, 2013 41.20 41.84 41.14 41.82 15,722,503 +0.50(+1.20%)
Jun 05, 2013 41.95 42.02 41.24 41.33 13,053,999 -0.70(-1.65%)
Jun 04, 2013 41.84 42.38 41.67 42.02 14,502,613 +0.00(+0.01%)
Jun 03, 2013 41.68 42.13 41.40 42.02 16,333,045 +0.48(+1.15%)
May 31, 2013 42.11 42.30 41.53 41.54 13,416,869 -0.67(-1.60%)
May 30, 2013 41.59 42.44 41.59 42.22 10,321,318 +0.67(+1.62%)
May 29, 2013 41.79 42.02 41.53 41.54 8,030,058 -0.44(-1.05%)
May 28, 2013 42.54 42.57 41.90 41.98 10,652,781 -0.10(-0.23%)
May 24, 2013 41.48 42.23 41.25 42.08 13,192,756 +0.55(+1.32%)
May 23, 2013 41.60 41.86 41.30 41.53 18,050,706 -0.48(-1.13%)
May 22, 2013 42.46 43.01 42.00 42.01 20,974,786 -0.33(-0.78%)
May 21, 2013 42.34 42.60 42.07 42.34 14,397,021 -0.01(-0.03%)
May 20, 2013 42.89 43.12 42.16 42.35 22,718,452 -0.69(-1.60%)
May 17, 2013 42.18 43.04 42.10 43.04 14,205,807 +1.11(+2.65%)
May 16, 2013 42.38 42.38 41.92 41.93 10,626,122 -0.46(-1.08%)
May 15, 2013 41.97 42.40 41.90 42.39 14,604,405 +0.68(+1.63%)
May 13, 2013 41.63 42.06 41.52 41.71 13,384,931 +0.04(+0.10%)
May 10, 2013 41.65 41.73 41.39 41.67 14,844,118 +0.04(+0.10%)
May 09, 2013 41.78 41.93 41.54 41.63 12,335,238 -0.16(-0.38%)
May 08, 2013 41.83 41.84 41.42 41.78 15,496,955 -0.12(-0.29%)
May 07, 2013 41.84 41.92 41.31 41.91 12,737,560 +0.21(+0.50%)
May 06, 2013 41.80 42.14 41.52 41.70 14,024,592 -0.15(-0.36%)
May 03, 2013 41.25 42.15 40.88 41.85 16,116,761 +0.96(+2.36%)
May 02, 2013 39.63 41.88 39.63 40.88 32,901,684 +2.19(+5.65%)
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.