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 19-MAR-2013 TO 19-JUN-2013
| Date | Open | High | Low | Close/Last | Volume |
|---|---|---|---|---|---|
| 16:00 | 41.54 | 41.59 | 40.61 | 40.83 | 549,204 |
| 06/19/2013 | 41.38 | 41.59 | 40.61 | 40.83 | 549,304 |
| 06/18/2013 | 41.56 | 41.68 | 41.21 | 41.52 | 343,144 |
| 06/17/2013 | 42.06 | 42.19 | 41.34 | 41.5 | 537,617 |
| 06/14/2013 | 42.58 | 42.665 | 41.66 | 41.79 | 369,204 |
| 06/13/2013 | 43.5 | 43.88 | 41.75 | 42.75 | 883,279 |
| 06/12/2013 | 43.88 | 45 | 43.58 | 44.33 | 1,315,418 |
| 06/11/2013 | 40.92 | 44.51 | 40.68 | 43.65 | 1,274,453 |
| 06/10/2013 | 41.74 | 42.56 | 41.09 | 41.57 | 783,051 |
| 06/07/2013 | 39.73 | 41.35 | 39.73 | 41.07 | 593,901 |
| 06/06/2013 | 37.94 | 39.59 | 37.82 | 39.57 | 667,476 |
| 06/05/2013 | 38.93 | 39.63 | 37.89 | 37.95 | 923,907 |
| 06/04/2013 | 38.4 | 39.63 | 38.29 | 39.19 | 717,919 |
| 06/03/2013 | 37.59 | 38.45 | 37.185 | 38.32 | 903,630 |
| 05/31/2013 | 38.72 | 38.99 | 37.4325 | 37.62 | 640,549 |
| 05/30/2013 | 38.88 | 38.98 | 38.16 | 38.9 | 796,584 |
| 05/29/2013 | 39.11 | 39.47 | 38.62 | 38.88 | 470,415 |
| 05/28/2013 | 40.43 | 40.99 | 39.12 | 39.34 | 940,920 |
| 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 |