Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 39.98 40.95 39.98 40.31 36,037,220 +0.28(+0.70%)
Jul 30, 2013 40.06 40.20 39.81 40.03 20,823,540 +0.11(+0.27%)
Jul 29, 2013 40.13 40.16 39.66 39.93 21,118,678 -0.44(-1.09%)
Jul 26, 2013 40.53 40.56 40.06 40.37 21,015,420 -0.35(-0.85%)
Jul 25, 2013 40.19 40.74 39.74 40.71 29,822,176 +0.36(+0.90%)
Jul 24, 2013 40.96 41.10 40.29 40.35 29,294,610 -0.53(-1.30%)
Jul 23, 2013 41.11 41.21 40.71 40.88 25,197,820 -0.09(-0.23%)
Jul 22, 2013 40.75 40.98 40.33 40.98 25,912,432 +0.50(+1.24%)
Jul 19, 2013 40.69 40.71 40.32 40.47 28,157,972 -0.26(-0.65%)
Jul 18, 2013 40.33 40.74 40.24 40.74 42,954,736 +0.55(+1.37%)
Jul 17, 2013 40.20 40.51 40.13 40.19 45,029,780 +0.12(+0.29%)
Jul 16, 2013 40.20 40.53 39.82 40.07 42,811,296 +0.02(+0.04%)
Jul 15, 2013 40.23 40.33 39.44 40.06 74,126,840 +0.77(+1.97%)
Jul 12, 2013 38.77 39.31 38.60 39.28 34,499,188 +0.60(+1.54%)
Jul 11, 2013 39.14 39.15 38.31 38.69 40,193,460 +0.32(+0.83%)
Jul 10, 2013 38.59 38.84 38.29 38.37 30,848,104 -0.45(-1.16%)
Jul 09, 2013 38.66 38.85 38.19 38.82 38,180,528 +0.53(+1.39%)
Jul 08, 2013 37.82 38.48 37.73 38.29 34,403,756 +0.77(+2.04%)
Jul 05, 2013 37.30 37.56 36.93 37.52 28,016,228 +0.66(+1.80%)
Jul 03, 2013 36.70 36.93 36.45 36.86 19,750,696 -0.37(-1.00%)
Jul 02, 2013 37.32 38.01 36.93 37.23 34,426,116 -0.08(-0.21%)
Jul 01, 2013 37.50 38.04 36.11 37.30 35,221,484 +0.22(+0.58%)
Jun 28, 2013 37.20 37.41 36.86 37.09 36,304,820 +0.28(+0.76%)
Jun 26, 2013 36.96 36.97 36.38 36.81 39,610,416 +0.47(+1.30%)
Jun 25, 2013 35.69 36.60 35.66 36.34 50,217,092 +1.21(+3.43%)
Jun 24, 2013 35.39 35.59 35.09 35.13 65,656,220 -1.11(-3.05%)
Jun 21, 2013 37.29 37.37 35.19 36.24 99,325,256 -0.80(-2.15%)
Jun 20, 2013 37.81 37.89 36.76 37.03 62,939,544 -1.26(-3.29%)
Jun 19, 2013 38.65 38.89 38.20 38.29 42,050,300 -0.37(-0.96%)
Jun 18, 2013 38.29 38.85 38.26 38.67 25,244,584 +0.50(+1.32%)
Jun 17, 2013 38.51 38.96 37.92 38.16 41,550,968 +0.11(+0.28%)
Jun 14, 2013 38.83 38.93 38.03 38.05 35,399,492 -0.83(-2.13%)
Jun 13, 2013 38.10 38.88 37.73 38.88 44,224,432 +0.66(+1.72%)
Jun 12, 2013 38.91 39.01 38.01 38.22 49,871,804 -0.39(-1.02%)
Jun 11, 2013 39.20 39.31 38.52 38.62 66,633,248 -1.53(-3.81%)
Jun 10, 2013 40.20 40.30 39.59 40.15 28,896,728 +0.26(+0.64%)
Jun 07, 2013 39.64 40.06 39.31 39.89 39,953,268 +0.60(+1.52%)
Jun 06, 2013 38.55 39.32 38.37 39.30 45,456,220 +0.62(+1.60%)
Jun 05, 2013 39.52 39.80 38.47 38.68 49,547,508 -0.93(-2.34%)
Jun 04, 2013 40.12 40.68 39.43 39.61 36,066,316 -0.56(-1.40%)
Jun 03, 2013 40.25 40.38 39.13 40.17 45,499,376 -0.02(-0.06%)
May 31, 2013 41.19 41.32 40.20 40.20 44,776,852 -0.99(-2.40%)
May 30, 2013 40.41 41.41 40.39 41.19 39,188,660 +0.77(+1.89%)
May 29, 2013 39.76 40.66 39.66 40.42 38,822,380 +0.38(+0.95%)
May 28, 2013 39.67 40.05 39.49 40.04 36,461,284 +0.98(+2.51%)
May 24, 2013 38.72 39.07 38.66 39.06 29,872,880 -0.01(-0.02%)
May 23, 2013 38.04 39.36 38.02 39.07 54,607,260 -0.36(-0.92%)
May 22, 2013 40.08 40.89 39.31 39.43 56,954,620 -0.51(-1.28%)
May 21, 2013 39.74 40.34 39.74 39.94 36,407,196 +0.05(+0.12%)
May 20, 2013 39.79 40.28 39.62 39.89 31,947,990 +0.12(+0.29%)
May 17, 2013 39.54 39.82 39.27 39.78 30,554,944 +0.65(+1.66%)
May 16, 2013 39.43 39.71 39.04 39.13 32,706,216 -0.56(-1.42%)
May 15, 2013 38.63 39.78 38.58 39.69 52,800,232 +1.87(+4.95%)
May 13, 2013 37.50 37.86 37.42 37.82 22,112,180 +0.13(+0.35%)
May 10, 2013 37.54 37.79 37.44 37.69 23,907,100 +0.12(+0.31%)
May 09, 2013 38.10 38.15 37.34 37.57 34,985,996 -0.53(-1.40%)
May 08, 2013 37.15 38.24 37.01 38.11 44,258,620 +0.91(+2.45%)
May 07, 2013 36.95 37.34 36.62 37.20 35,558,180 +0.49(+1.33%)
May 06, 2013 36.28 37.15 36.25 36.71 37,699,980 +0.39(+1.09%)
May 03, 2013 36.43 36.48 36.24 36.31 26,332,734 +0.33(+0.92%)
May 02, 2013 35.56 36.10 35.17 35.98 25,863,494 +0.52(+1.46%)
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.