Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 37.98 38.27 37.14 37.16 805,879 -0.83(-2.18%)
May 30, 2013 37.85 38.16 37.59 37.99 593,197 +0.06(+0.16%)
May 29, 2013 38.22 38.64 37.75 37.93 784,989 -0.56(-1.45%)
May 28, 2013 38.81 39.13 38.00 38.49 712,522 +0.57(+1.50%)
May 24, 2013 37.91 37.95 37.00 37.92 730,666 -0.29(-0.76%)
May 23, 2013 37.22 38.47 36.84 38.21 1,368,123 +0.28(+0.74%)
May 22, 2013 38.81 39.13 37.65 37.93 1,760,019 -0.82(-2.12%)
May 21, 2013 39.01 39.19 38.37 38.75 1,367,390 -0.34(-0.87%)
May 20, 2013 38.60 39.68 38.58 39.09 1,179,704 +0.53(+1.37%)
May 17, 2013 37.63 38.82 37.56 38.56 1,499,014 +1.36(+3.66%)
May 16, 2013 36.92 37.57 36.77 37.20 1,510,164 +0.31(+0.84%)
May 15, 2013 37.10 37.25 36.39 36.89 1,425,313 +0.33(+0.90%)
May 13, 2013 36.79 36.99 36.16 36.56 1,019,381 -0.49(-1.32%)
May 10, 2013 36.82 37.05 35.76 37.05 1,661,177 +0.12(+0.32%)
May 09, 2013 37.02 37.21 36.09 36.93 1,831,478 -0.09(-0.24%)
May 08, 2013 37.68 38.73 36.75 37.02 2,676,478 +1.11(+3.09%)
May 07, 2013 35.18 36.00 34.66 35.91 1,905,137 +1.40(+4.06%)
May 06, 2013 34.28 34.73 34.20 34.51 1,358,742 +0.25(+0.73%)
May 03, 2013 33.68 34.57 33.20 34.26 867,261 +1.06(+3.19%)
May 02, 2013 33.06 33.56 32.61 33.20 1,298,609 +0.42(+1.28%)
May 01, 2013 33.79 34.12 32.62 32.78 2,054,998 -1.45(-4.24%)
Apr 30, 2013 34.68 34.80 33.99 34.23 843,555 -0.49(-1.41%)
Apr 29, 2013 34.53 35.18 34.26 34.72 1,136,579 +0.53(+1.55%)
Apr 26, 2013 34.66 34.87 33.83 34.19 1,301,214 -0.71(-2.03%)
Apr 25, 2013 34.71 35.25 34.52 34.90 2,211,927 +0.22(+0.63%)
Apr 24, 2013 33.55 34.85 33.55 34.68 1,485,814 +1.13(+3.37%)
Apr 23, 2013 32.90 33.60 32.62 33.55 1,730,265 +0.66(+2.01%)
Apr 22, 2013 32.64 33.10 31.74 32.89 1,284,503 +0.37(+1.14%)
Apr 19, 2013 32.94 33.00 31.79 32.52 1,292,139 -0.32(-0.97%)
Apr 18, 2013 32.60 32.93 31.83 32.84 1,634,627 +0.33(+1.02%)
Apr 17, 2013 33.44 33.52 31.58 32.51 1,972,166 -1.25(-3.70%)
Apr 16, 2013 33.55 34.00 32.52 33.76 2,050,211 +0.82(+2.49%)
Apr 15, 2013 34.66 34.76 32.74 32.94 2,988,427 -2.41(-6.82%)
Apr 12, 2013 36.10 36.13 34.78 35.35 1,445,128 -1.07(-2.94%)
Apr 11, 2013 36.98 37.06 36.28 36.42 1,069,323 -0.55(-1.49%)
Apr 10, 2013 37.49 37.55 36.35 36.97 1,034,533 -0.48(-1.28%)
Apr 09, 2013 36.34 37.69 36.24 37.45 1,377,214 +1.21(+3.34%)
Apr 08, 2013 35.33 36.29 35.15 36.24 920,973 +1.06(+3.01%)
Apr 05, 2013 34.37 35.63 34.32 35.18 1,077,986 +0.07(+0.20%)
Apr 04, 2013 35.31 35.40 34.55 35.11 1,317,337 -0.24(-0.68%)
Apr 03, 2013 36.84 36.88 34.96 35.35 1,463,601 -1.49(-4.04%)
Apr 02, 2013 37.51 37.84 36.64 36.84 999,470 -0.68(-1.81%)
Apr 01, 2013 38.12 38.16 36.59 37.52 1,321,571 -0.55(-1.44%)
Mar 28, 2013 38.58 38.76 37.75 38.07 935,011 -0.39(-1.01%)
Mar 27, 2013 38.73 38.82 38.12 38.46 1,133,607 -0.81(-2.06%)
Mar 26, 2013 38.00 39.47 37.85 39.27 1,151,310 +1.69(+4.50%)
Mar 25, 2013 37.58 38.19 37.10 37.58 748,493 +0.20(+0.54%)
Mar 22, 2013 36.93 37.40 36.93 37.38 687,248 +0.57(+1.55%)
Mar 21, 2013 37.07 37.33 36.77 36.81 718,499 -0.49(-1.31%)
Mar 20, 2013 37.45 37.75 36.99 37.30 769,837 +0.21(+0.57%)
Mar 19, 2013 38.50 38.50 36.58 37.09 1,380,676 -1.08(-2.83%)
Mar 18, 2013 38.31 38.78 38.02 38.17 963,670 -0.70(-1.80%)
Mar 15, 2013 38.93 39.29 38.00 38.87 1,400,424 -0.05(-0.13%)
Mar 14, 2013 38.41 39.78 38.32 38.92 1,364,688 +0.69(+1.80%)
Mar 13, 2013 38.31 38.67 37.95 38.23 744,174 -0.25(-0.65%)
Mar 12, 2013 38.40 38.60 37.88 38.48 671,724 +0.19(+0.50%)
Mar 11, 2013 38.23 38.63 37.76 38.29 531,509 +0.00(+0.00%)
Mar 08, 2013 38.51 38.67 38.14 38.29 1,151,709 +0.03(+0.08%)
Mar 07, 2013 37.23 38.31 37.20 38.26 878,888 +1.10(+2.96%)
Mar 06, 2013 36.75 37.40 36.74 37.16 847,418 +0.40(+1.09%)
Mar 05, 2013 36.12 36.90 36.12 36.76 1,076,618 +0.95(+2.65%)
Mar 04, 2013 36.48 37.23 35.42 35.81 1,743,987 -0.67(-1.84%)
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.