Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 37.76 38.39 37.57 38.05 10,067,604 +0.04(+0.09%)
Jun 27, 2013 37.30 38.01 37.27 38.01 11,561,836 +1.08(+2.92%)
Jun 26, 2013 36.77 37.24 36.30 36.93 15,252,175 +0.48(+1.32%)
Jun 25, 2013 36.44 37.00 36.23 36.45 13,456,409 +0.89(+2.51%)
Jun 24, 2013 36.28 36.54 34.47 35.56 25,029,526 -2.03(-5.39%)
Jun 21, 2013 39.17 39.17 37.32 37.59 13,354,381 -1.14(-2.95%)
Jun 20, 2013 39.72 39.83 38.48 38.73 12,862,455 -1.87(-4.60%)
Jun 19, 2013 40.99 41.32 40.52 40.60 4,544,632 -0.42(-1.03%)
Jun 18, 2013 41.13 41.36 40.93 41.02 4,272,161 +0.22(+0.55%)
Jun 17, 2013 40.94 41.32 40.53 40.80 7,264,557 +0.48(+1.19%)
Jun 14, 2013 40.28 40.83 40.02 40.32 4,626,540 -0.09(-0.23%)
Jun 13, 2013 39.53 40.48 39.15 40.41 7,134,248 +0.85(+2.15%)
Jun 12, 2013 40.34 40.54 39.38 39.56 6,903,484 -0.54(-1.35%)
Jun 11, 2013 40.42 40.60 39.78 40.11 8,234,197 -0.93(-2.26%)
Jun 10, 2013 41.01 41.71 40.80 41.03 7,594,153 +0.12(+0.30%)
Jun 07, 2013 40.93 41.39 40.69 40.91 8,824,297 +0.17(+0.42%)
Jun 06, 2013 41.07 41.13 40.18 40.74 10,739,258 -0.23(-0.56%)
Jun 05, 2013 42.08 42.15 40.87 40.97 11,628,991 -0.79(-1.90%)
Jun 04, 2013 41.43 42.18 41.36 41.76 5,542,784 +0.38(+0.91%)
Jun 03, 2013 41.65 41.78 40.75 41.38 5,384,878 +0.02(+0.05%)
May 31, 2013 42.01 42.40 41.36 41.36 5,736,116 -0.60(-1.43%)
May 30, 2013 41.98 42.46 41.88 41.96 4,265,095 +0.05(+0.12%)
May 29, 2013 41.83 42.42 41.58 41.91 6,176,415 -0.05(-0.12%)
May 28, 2013 41.79 42.56 41.73 41.96 6,772,589 +0.85(+2.07%)
May 24, 2013 41.08 41.22 40.59 41.11 4,850,609 -0.18(-0.43%)
May 23, 2013 40.96 41.43 40.36 41.29 9,992,471 -0.63(-1.50%)
May 22, 2013 42.54 43.25 41.64 41.92 8,671,539 -0.57(-1.34%)
May 21, 2013 42.03 42.62 41.96 42.49 5,803,583 +0.39(+0.93%)
May 20, 2013 41.94 42.33 41.86 42.10 5,779,726 +0.21(+0.49%)
May 17, 2013 41.62 41.97 41.61 41.89 5,411,536 +0.49(+1.17%)
May 16, 2013 41.56 42.23 41.38 41.41 5,897,195 -0.34(-0.80%)
May 15, 2013 42.36 42.51 41.58 41.74 6,676,591 -0.19(-0.46%)
May 13, 2013 41.61 42.01 41.31 41.93 6,919,683 +0.34(+0.82%)
May 10, 2013 40.72 41.60 40.72 41.59 5,960,645 +0.86(+2.12%)
May 09, 2013 40.48 41.08 40.33 40.73 5,917,021 +0.00(+0.00%)
May 08, 2013 40.60 40.84 40.30 40.73 4,810,415 +0.17(+0.42%)
May 07, 2013 40.62 40.72 40.09 40.56 4,192,075 +0.04(+0.09%)
May 06, 2013 40.83 41.07 40.48 40.52 5,295,706 -0.28(-0.68%)
May 03, 2013 41.21 41.01 40.65 40.80 7,477,974 +0.10(+0.25%)
May 02, 2013 40.93 41.35 39.95 40.70 13,745,535 +0.51(+1.28%)
May 01, 2013 40.09 40.61 39.93 40.18 9,494,340 +0.00(+0.00%)
Apr 30, 2013 39.74 40.40 39.73 40.18 7,075,265 +0.41(+1.04%)
Apr 29, 2013 39.84 40.02 38.73 39.77 9,174,195 -0.36(-0.89%)
Apr 26, 2013 40.09 40.79 40.06 40.13 6,986,789 -0.66(-1.63%)
Apr 25, 2013 39.52 40.80 39.52 40.79 12,213,271 +1.63(+4.16%)
Apr 24, 2013 38.63 39.42 38.63 39.16 7,320,670 +0.70(+1.82%)
Apr 23, 2013 38.44 38.68 38.02 38.46 4,841,083 +0.31(+0.81%)
Apr 22, 2013 38.18 38.25 37.78 38.16 5,959,384 +0.25(+0.66%)
Apr 19, 2013 37.36 37.94 37.25 37.91 6,285,044 +0.79(+2.12%)
Apr 18, 2013 37.87 37.98 36.75 37.12 9,858,024 -0.65(-1.72%)
Apr 17, 2013 38.49 38.56 37.41 37.77 8,550,439 -1.12(-2.88%)
Apr 16, 2013 38.71 39.19 38.68 38.89 5,998,391 +0.64(+1.66%)
Apr 15, 2013 39.58 39.88 38.03 38.26 11,038,428 -1.74(-4.36%)
Apr 12, 2013 39.20 40.11 38.98 40.00 7,291,877 +0.73(+1.86%)
Apr 11, 2013 39.72 39.83 39.11 39.27 6,082,220 -0.38(-0.96%)
Apr 10, 2013 39.43 39.79 39.30 39.65 5,178,654 +0.46(+1.19%)
Apr 09, 2013 39.05 39.46 38.75 39.18 6,229,001 +0.19(+0.48%)
Apr 08, 2013 37.81 39.05 37.76 39.00 10,411,192 +1.34(+3.55%)
Apr 05, 2013 37.40 37.72 36.40 37.66 10,567,222 -0.55(-1.44%)
Apr 04, 2013 38.38 38.41 37.72 38.21 6,059,858 -0.21(-0.56%)
Apr 03, 2013 39.26 39.29 37.93 38.43 9,283,412 -0.86(-2.20%)
Apr 02, 2013 39.86 39.94 38.87 39.29 6,846,465 -0.26(-0.65%)
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.