Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.
Don't know the stock symbol? Use the symbol lookup tool.
Alphabetize the sort order of my symbols
Log in or Register
Save stocks for next time
Select the Timeframe:
Get up to 10 years of daily historical stock prices & volumes.
Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013
| Date | Open | High | Low | Close/Last | Volume |
|---|---|---|---|---|---|
| 05/24/2013 | 40 | 40.23 | 39.05 | 39.82 | 380,027 |
| 05/23/2013 | 41.16 | 41.16 | 40.15 | 40.59 | 390,457 |
| 05/22/2013 | 42.58 | 43 | 41.26 | 41.51 | 723,332 |
| 05/21/2013 | 41.14 | 42.74 | 41.14 | 42.43 | 728,719 |
| 05/20/2013 | 40.29 | 41.18 | 40.29 | 41.02 | 393,039 |
| 05/17/2013 | 40.07 | 40.5 | 39.97 | 40.28 | 607,125 |
| 05/16/2013 | 40.14 | 40.2 | 39.79 | 39.85 | 720,461 |
| 05/15/2013 | 39.98 | 40.49 | 39.82 | 40.25 | 507,137 |
| 05/14/2013 | 38.75 | 40.38 | 38.72 | 40 | 680,262 |
| 05/13/2013 | 39.77 | 39.83 | 38.44 | 38.55 | 923,141 |
| 05/10/2013 | 40.12 | 41.7 | 39.61 | 39.73 | 1,303,211 |
| 05/09/2013 | 37.95 | 41.16 | 37.895 | 40.18 | 1,543,974 |
| 05/08/2013 | 41.74 | 41.97 | 41.01 | 41.21 | 358,276 |
| 05/07/2013 | 41.43 | 42.48 | 41.42 | 41.63 | 399,008 |
| 05/06/2013 | 40.58 | 41.25 | 40.5 | 41.21 | 746,996 |
| 05/03/2013 | 41.05 | 41.35 | 40.39 | 40.44 | 227,335 |
| 05/02/2013 | 40.08 | 40.67 | 40.01 | 40.51 | 229,584 |
| 05/01/2013 | 41.18 | 41.26 | 39.92 | 40.01 | 318,031 |
| 04/30/2013 | 40.74 | 42.68 | 40.74 | 41.93 | 596,878 |
| 04/29/2013 | 40.8 | 41.49 | 40.66 | 40.83 | 495,245 |
| 04/26/2013 | 40.51 | 41.18 | 40.3801 | 40.91 | 153,906 |
| 04/25/2013 | 40.26 | 40.79 | 40.1 | 40.66 | 177,038 |
| 04/24/2013 | 38.92 | 40.28 | 38.92 | 39.84 | 399,177 |
| 04/23/2013 | 37.37 | 38.72 | 36.82 | 38.64 | 228,147 |
| 04/22/2013 | 37.34 | 38.02 | 36.8 | 37.25 | 286,264 |
| 04/19/2013 | 37.68 | 38.47 | 37.01 | 37.2 | 278,244 |
| 04/18/2013 | 37.95 | 38 | 37.02 | 37.53 | 398,869 |
| 04/17/2013 | 39.02 | 39.27 | 37.57 | 37.82 | 578,966 |
| 04/16/2013 | 39.21 | 39.66 | 38.96 | 39.4 | 271,424 |
| 04/15/2013 | 39.15 | 39.468 | 38.63 | 38.82 | 391,184 |
| 04/12/2013 | 39.26 | 39.68 | 38.93 | 39.21 | 368,211 |
| 04/11/2013 | 39.12 | 39.8 | 38.73 | 39.49 | 189,161 |
| 04/10/2013 | 38.42 | 39.31 | 38.17 | 39.11 | 264,944 |
| 04/09/2013 | 37.98 | 38.77 | 37.75 | 38.25 | 369,077 |
| 04/08/2013 | 37.76 | 39.2799 | 37.22 | 37.74 | 345,779 |
| 04/05/2013 | 37.16 | 38.68 | 37.16 | 37.95 | 616,137 |
| 04/04/2013 | 40.25 | 40.37 | 37 | 37.91 | 1,324,864 |
| 04/03/2013 | 38.99 | 39.43 | 38.81 | 39.13 | 256,647 |
| 04/02/2013 | 40.07 | 40.33 | 38.6801 | 39.04 | 336,844 |
| 04/01/2013 | 40.01 | 40.72 | 39.6 | 39.9 | 367,060 |
| 03/28/2013 | 40.18 | 40.67 | 39.85 | 40.18 | 243,008 |
| 03/27/2013 | 40.38 | 40.91 | 39.9 | 40.29 | 444,270 |
| 03/26/2013 | 40.54 | 40.8 | 39.8 | 40.38 | 164,279 |
| 03/25/2013 | 40.16 | 41.15 | 39.62 | 40.1 | 335,307 |
| 03/22/2013 | 40.61 | 40.61 | 39.8 | 40.05 | 239,600 |
| 03/21/2013 | 40.7 | 41.06 | 39.23 | 40.54 | 238,208 |
| 03/20/2013 | 40.66 | 41.23 | 40.18 | 40.81 | 623,581 |
| 03/19/2013 | 41 | 41.17 | 39.49 | 40.2 | 249,042 |
| 03/18/2013 | 41.15 | 42.84 | 40.72 | 40.95 | 232,608 |
| 03/15/2013 | 42.67 | 42.79 | 41 | 41.37 | 292,877 |
| 03/14/2013 | 42.28 | 43.13 | 41.84 | 42.13 | 464,919 |
| 03/13/2013 | 42.71 | 42.745 | 41.53 | 42.28 | 212,602 |
| 03/12/2013 | 41.65 | 42.9891 | 41.57 | 42.76 | 484,793 |
| 03/11/2013 | 41 | 41.98 | 40.96 | 41.8 | 538,544 |
| 03/08/2013 | 39.89 | 40.65 | 39.37 | 40.65 | 332,711 |
| 03/07/2013 | 39.14 | 39.52 | 38.7 | 39.51 | 229,812 |
| 03/06/2013 | 39.22 | 40 | 38.66 | 38.88 | 305,874 |
| 03/05/2013 | 39.54 | 40.34 | 38.52 | 38.85 | 488,486 |
| 03/04/2013 | 38.36 | 39.98 | 37.43 | 39 | 726,451 |
| 03/01/2013 | 37.95 | 38.17 | 36.9 | 37.32 | 698,954 |
| 02/28/2013 | 37.5 | 38.95 | 37.5 | 38.28 | 788,644 |
| 02/27/2013 | 36.99 | 38.6 | 36.7101 | 37.38 | 770,336 |
| 02/26/2013 | 36.57 | 36.73 | 35.25 | 36.72 | 610,775 |
| 02/25/2013 | 37.56 | 37.77 | 36.35 | 36.42 | 561,596 |