Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 42.66 43.25 42.57 43.07 2,525,600 +0.35(+0.81%)
Jul 30, 2013 42.97 42.97 42.28 42.72 2,730,047 -0.07(-0.16%)
Jul 29, 2013 41.44 43.09 41.40 42.79 5,435,605 +1.34(+3.22%)
Jul 26, 2013 41.00 41.52 40.79 41.45 1,924,134 +0.33(+0.81%)
Jul 25, 2013 40.55 41.13 40.53 41.12 1,406,476 +0.47(+1.16%)
Jul 24, 2013 41.11 41.21 40.53 40.65 1,612,318 -0.41(-1.00%)
Jul 23, 2013 40.88 41.25 40.74 41.06 2,165,904 +0.20(+0.49%)
Jul 22, 2013 40.57 40.91 40.46 40.86 1,184,236 +0.32(+0.80%)
Jul 19, 2013 40.55 40.71 40.25 40.53 1,718,349 -0.06(-0.15%)
Jul 18, 2013 40.19 40.70 40.18 40.60 1,721,055 +0.53(+1.31%)
Jul 17, 2013 40.12 40.47 39.92 40.07 1,208,445 +0.06(+0.15%)
Jul 16, 2013 40.33 40.55 39.83 40.01 1,819,109 -0.20(-0.50%)
Jul 15, 2013 39.92 40.62 39.88 40.21 1,902,197 +0.19(+0.48%)
Jul 12, 2013 40.41 40.41 39.82 40.02 2,115,743 -0.39(-0.97%)
Jul 11, 2013 39.57 40.46 39.42 40.41 4,713,389 +1.33(+3.40%)
Jul 10, 2013 39.01 39.23 38.67 39.08 3,388,349 +0.03(+0.08%)
Jul 09, 2013 39.06 39.43 38.72 39.05 2,842,942 +0.15(+0.40%)
Jul 08, 2013 38.50 39.08 38.43 38.90 2,990,413 +0.54(+1.41%)
Jul 05, 2013 38.30 38.57 37.88 38.36 2,844,204 +0.36(+0.96%)
Jul 03, 2013 38.23 38.23 37.66 37.99 1,516,986 -0.46(-1.18%)
Jul 02, 2013 38.30 38.75 38.20 38.45 1,926,544 +0.15(+0.40%)
Jul 01, 2013 38.36 38.67 38.26 38.30 3,465,938 +0.26(+0.69%)
Jun 28, 2013 38.00 38.51 37.89 38.03 4,609,320 -0.37(-0.97%)
Jun 26, 2013 38.75 38.93 38.15 38.40 2,364,982 +0.00(+0.00%)
Jun 25, 2013 38.45 38.72 38.13 38.40 2,005,294 +0.34(+0.89%)
Jun 24, 2013 39.38 39.41 38.00 38.06 3,345,798 -1.71(-4.31%)
Jun 21, 2013 39.88 40.14 39.52 39.78 6,298,679 +0.25(+0.64%)
Jun 20, 2013 39.52 39.87 38.93 39.52 5,763,909 -0.49(-1.23%)
Jun 19, 2013 40.40 41.04 39.96 40.02 3,890,243 -0.39(-0.96%)
Jun 18, 2013 39.37 40.47 39.35 40.40 2,557,375 +1.02(+2.59%)
Jun 17, 2013 39.37 39.59 39.11 39.38 2,802,820 +0.16(+0.41%)
Jun 14, 2013 39.18 39.90 39.18 39.22 5,440,619 -0.15(-0.39%)
Jun 13, 2013 38.80 39.45 38.75 39.38 2,390,408 +0.76(+1.96%)
Jun 12, 2013 38.97 39.25 38.51 38.62 2,307,145 -0.05(-0.12%)
Jun 11, 2013 38.84 38.87 38.44 38.67 1,798,108 -0.47(-1.20%)
Jun 10, 2013 39.38 39.55 38.95 39.14 2,324,173 -0.15(-0.39%)
Jun 07, 2013 39.32 39.57 39.02 39.29 3,497,595 +0.17(+0.43%)
Jun 06, 2013 39.75 39.75 38.50 39.12 5,172,436 -0.77(-1.94%)
Jun 05, 2013 39.68 40.08 39.51 39.89 5,119,599 -0.22(-0.54%)
Jun 04, 2013 39.13 40.52 38.99 40.11 7,720,253 +0.93(+2.39%)
Jun 03, 2013 38.63 39.18 38.36 39.18 4,919,435 +0.56(+1.44%)
May 31, 2013 38.24 38.77 38.06 38.62 4,515,477 +0.30(+0.79%)
May 30, 2013 37.87 38.54 37.81 38.32 3,497,422 +0.56(+1.49%)
May 29, 2013 37.96 38.06 37.65 37.75 4,218,137 -0.73(-1.91%)
May 28, 2013 39.01 39.01 38.41 38.49 3,240,720 +0.04(+0.10%)
May 24, 2013 39.01 39.23 38.32 38.45 3,909,196 -1.08(-2.73%)
May 23, 2013 39.47 40.23 39.32 39.53 3,181,180 -0.22(-0.54%)
May 22, 2013 40.25 40.40 39.54 39.75 3,654,363 -0.37(-0.92%)
May 21, 2013 40.03 40.26 39.79 40.12 3,212,949 +0.11(+0.27%)
May 20, 2013 38.84 40.05 38.70 40.01 5,975,017 +1.17(+3.02%)
May 17, 2013 38.47 38.91 38.06 38.84 5,059,135 -0.15(-0.40%)
May 16, 2013 39.26 39.42 38.84 38.99 2,490,508 -0.29(-0.73%)
May 15, 2013 39.20 39.42 39.04 39.28 2,570,983 +0.01(+0.02%)
May 13, 2013 39.77 39.77 39.15 39.27 2,968,866 -0.61(-1.53%)
May 10, 2013 39.76 39.94 39.24 39.88 4,755,855 -0.34(-0.84%)
May 09, 2013 40.30 40.76 40.03 40.22 7,634,485 -0.87(-2.12%)
May 08, 2013 40.50 41.18 39.97 41.09 7,164,807 +0.45(+1.10%)
May 07, 2013 39.57 40.67 39.20 40.64 4,130,876 +1.27(+3.24%)
May 06, 2013 39.50 39.51 38.96 39.37 2,265,139 -0.15(-0.37%)
May 03, 2013 39.18 39.59 38.88 39.52 1,861,288 +0.63(+1.63%)
May 02, 2013 38.69 38.99 38.46 38.88 2,179,133 +0.16(+0.42%)
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.