Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.19 39.89 38.05 38.87 7,467,765 +0.30(+0.78%)
Jun 26, 2013 39.10 39.44 37.94 38.57 1,858,364 -0.37(-0.95%)
Jun 25, 2013 38.86 39.20 38.50 38.94 1,605,432 +0.66(+1.72%)
Jun 24, 2013 37.95 38.81 37.09 38.28 1,742,563 -0.30(-0.78%)
Jun 21, 2013 38.98 39.22 37.12 38.58 2,052,730 -0.25(-0.64%)
Jun 20, 2013 41.00 41.06 38.55 38.83 2,715,575 -2.67(-6.43%)
Jun 19, 2013 41.87 42.12 41.35 41.50 1,460,159 -0.31(-0.74%)
Jun 18, 2013 42.10 42.89 41.74 41.81 1,871,126 +0.17(+0.41%)
Jun 17, 2013 41.80 42.31 41.40 41.64 1,536,332 +0.27(+0.65%)
Jun 14, 2013 41.69 41.99 40.88 41.37 1,636,365 +0.19(+0.46%)
Jun 13, 2013 40.55 41.35 40.05 41.18 1,933,463 +0.53(+1.30%)
Jun 12, 2013 40.74 41.61 40.44 40.65 2,334,521 +0.18(+0.44%)
Jun 11, 2013 39.81 40.94 39.58 40.47 2,195,453 +0.07(+0.17%)
Jun 10, 2013 41.00 41.40 40.16 40.40 1,375,688 -0.41(-1.00%)
Jun 07, 2013 39.76 40.96 39.30 40.81 1,972,471 +1.35(+3.42%)
Jun 06, 2013 38.15 39.60 37.79 39.46 1,514,377 +1.43(+3.76%)
Jun 05, 2013 38.71 39.00 37.89 38.03 1,935,267 -0.75(-1.93%)
Jun 04, 2013 37.70 38.96 37.46 38.78 1,501,902 +0.96(+2.54%)
Jun 03, 2013 37.45 38.23 37.16 37.82 1,036,636 +0.66(+1.78%)
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%)
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.