Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.28 39.72 39.11 39.15 526,494 -0.18(-0.46%)
May 30, 2013 39.10 39.53 39.08 39.33 446,261 +0.21(+0.54%)
May 29, 2013 40.17 40.19 39.01 39.12 1,962,119 -1.25(-3.10%)
May 28, 2013 40.55 40.91 40.28 40.37 526,423 +0.23(+0.57%)
May 24, 2013 40.12 40.23 39.75 40.14 424,425 -0.03(-0.07%)
May 23, 2013 40.13 40.39 40.01 40.17 467,736 -0.25(-0.62%)
May 22, 2013 40.62 41.04 40.33 40.42 898,448 -0.22(-0.54%)
May 21, 2013 40.68 40.82 40.39 40.64 649,246 +0.00(+0.00%)
May 20, 2013 40.61 40.94 40.60 40.64 455,137 -0.15(-0.37%)
May 17, 2013 40.53 40.82 40.51 40.79 658,027 +0.14(+0.34%)
May 16, 2013 40.53 40.97 40.40 40.65 694,383 +0.00(+0.00%)
May 15, 2013 40.33 40.75 40.13 40.65 519,585 +0.71(+1.78%)
May 13, 2013 39.68 39.97 39.42 39.94 456,361 +0.21(+0.53%)
May 10, 2013 39.55 39.73 39.34 39.73 659,714 +0.23(+0.58%)
May 09, 2013 39.69 39.72 39.41 39.50 562,538 -0.13(-0.33%)
May 08, 2013 39.53 39.63 39.32 39.63 684,038 +0.15(+0.38%)
May 07, 2013 39.48 39.49 39.33 39.48 793,196 +0.08(+0.20%)
May 06, 2013 39.50 39.58 39.31 39.40 652,342 +0.00(+0.00%)
May 03, 2013 39.42 39.41 39.29 39.40 949,193 +0.21(+0.54%)
May 02, 2013 39.07 39.33 39.00 39.19 563,652 +0.15(+0.38%)
May 01, 2013 39.25 39.39 38.93 39.04 673,483 -0.31(-0.79%)
Apr 30, 2013 39.05 39.35 38.87 39.35 688,990 +0.32(+0.82%)
Apr 29, 2013 38.84 39.04 38.75 39.03 722,223 +0.32(+0.83%)
Apr 26, 2013 39.19 39.10 38.56 38.71 1,235,169 -0.39(-1.00%)
Apr 25, 2013 40.51 40.51 38.96 39.10 2,005,807 -1.98(-4.82%)
Apr 24, 2013 41.11 41.22 40.92 41.08 963,237 +0.14(+0.34%)
Apr 23, 2013 40.38 40.96 40.32 40.94 776,015 +0.66(+1.64%)
Apr 22, 2013 40.00 40.43 39.87 40.28 1,052,768 +0.33(+0.83%)
Apr 19, 2013 39.57 40.24 39.42 39.95 2,469,193 +0.45(+1.14%)
Apr 18, 2013 39.80 39.90 39.27 39.50 969,467 -0.11(-0.28%)
Apr 17, 2013 40.06 40.11 39.09 39.61 1,087,564 -0.56(-1.39%)
Apr 16, 2013 39.44 40.31 39.44 40.17 1,046,120 +0.83(+2.11%)
Apr 15, 2013 39.89 39.95 39.28 39.34 1,310,403 -0.77(-1.92%)
Apr 12, 2013 40.11 40.20 39.55 40.11 1,188,048 -0.17(-0.42%)
Apr 11, 2013 40.72 40.74 39.94 40.28 1,851,914 -0.25(-0.62%)
Apr 10, 2013 40.10 40.75 40.10 40.53 1,149,917 +0.47(+1.17%)
Apr 09, 2013 40.40 40.55 39.81 40.06 825,982 -0.33(-0.82%)
Apr 08, 2013 39.95 40.39 39.91 40.39 505,488 +0.49(+1.23%)
Apr 05, 2013 39.89 40.00 39.64 39.90 802,946 -0.43(-1.07%)
Apr 04, 2013 40.17 40.49 40.16 40.33 610,916 +0.26(+0.65%)
Apr 03, 2013 40.65 40.65 39.95 40.07 926,169 -0.51(-1.26%)
Apr 02, 2013 40.35 40.70 40.32 40.58 764,568 +0.37(+0.92%)
Apr 01, 2013 40.40 40.57 40.09 40.21 696,757 -0.15(-0.37%)
Mar 28, 2013 39.99 40.41 39.79 40.36 665,689 +0.50(+1.25%)
Mar 27, 2013 39.68 39.88 39.44 39.86 441,898 +0.04(+0.10%)
Mar 26, 2013 39.68 39.90 39.44 39.82 821,845 +0.32(+0.81%)
Mar 25, 2013 39.18 39.66 39.17 39.50 1,186,844 +0.44(+1.13%)
Mar 22, 2013 38.92 39.08 38.81 39.06 777,453 +0.19(+0.49%)
Mar 21, 2013 38.98 39.23 38.77 38.87 550,427 -0.27(-0.69%)
Mar 20, 2013 39.00 39.24 38.93 39.14 505,449 +0.22(+0.57%)
Mar 19, 2013 38.83 38.98 38.66 38.92 637,400 +0.14(+0.36%)
Mar 18, 2013 38.66 39.01 38.48 38.78 509,658 -0.24(-0.62%)
Mar 15, 2013 38.93 39.13 38.88 39.02 885,963 -0.04(-0.10%)
Mar 14, 2013 38.90 39.18 38.89 39.06 431,823 +0.19(+0.49%)
Mar 13, 2013 38.74 38.99 38.59 38.87 626,751 +0.15(+0.39%)
Mar 12, 2013 38.72 38.79 38.50 38.72 494,605 -0.04(-0.10%)
Mar 11, 2013 38.43 38.77 38.37 38.76 530,785 +0.35(+0.91%)
Mar 08, 2013 38.17 38.45 38.08 38.41 549,327 +0.29(+0.76%)
Mar 07, 2013 37.97 38.18 37.90 38.12 652,684 +0.13(+0.34%)
Mar 06, 2013 38.00 38.11 37.86 37.99 760,830 +0.17(+0.45%)
Mar 05, 2013 37.69 37.90 37.50 37.82 772,092 +0.28(+0.75%)
Mar 04, 2013 37.35 37.62 37.33 37.54 826,519 +0.06(+0.16%)
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.